package com.example.example_java_kline.example;

import java.util.ArrayList;
import java.util.List;

import com.alibaba.fastjson.JSON;
import com.alibaba.fastjson.TypeReference;

public class ExampleDayData {
    /// 蜡烛数据
    private static final String dataJson = "[\r\n" + //
            "    [\r\n" + //
            "      20200508,\r\n" + //
            "      0,\r\n" + //
            "      13.76,\r\n" + //
            "      14.02,\r\n" + //
            "      13.68,\r\n" + //
            "      13.950000000000001,\r\n" + //
            "      93478168,\r\n" + //
            "      1297924608\r\n" + //
            "    ],\r\n" + //
            "    [20200511, 13.950000000000001, 13.92, 14.13, 13.9, 14, 61286228, 859156608],\r\n" + //
            "    [\r\n" + //
            "      20200512,\r\n" + //
            "      14,\r\n" + //
            "      13.950000000000001,\r\n" + //
            "      14.05,\r\n" + //
            "      13.72,\r\n" + //
            "      13.790000000000001,\r\n" + //
            "      55851112,\r\n" + //
            "      772109504\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200513,\r\n" + //
            "      13.790000000000001,\r\n" + //
            "      13.75,\r\n" + //
            "      13.780000000000001,\r\n" + //
            "      13.530000000000001,\r\n" + //
            "      13.63,\r\n" + //
            "      64035880,\r\n" + //
            "      871062016\r\n" + //
            "    ],\r\n" + //
            "    [20200514, 13.63, 13.55, 13.59, 13.22, 13.3, 94467208, 1259440896],\r\n" + //
            "    [20200515, 13.3, 13.39, 13.43, 13.14, 13.23, 75679448, 1004313280],\r\n" + //
            "    [\r\n" + //
            "      20200518,\r\n" + //
            "      13.23,\r\n" + //
            "      13.200000000000001,\r\n" + //
            "      13.34,\r\n" + //
            "      13.120000000000001,\r\n" + //
            "      13.200000000000001,\r\n" + //
            "      63720856,\r\n" + //
            "      843479680\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200519,\r\n" + //
            "      13.200000000000001,\r\n" + //
            "      13.41,\r\n" + //
            "      13.450000000000001,\r\n" + //
            "      13.27,\r\n" + //
            "      13.36,\r\n" + //
            "      60036864,\r\n" + //
            "      801755648\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200520,\r\n" + //
            "      13.36,\r\n" + //
            "      13.38,\r\n" + //
            "      13.620000000000001,\r\n" + //
            "      13.27,\r\n" + //
            "      13.51,\r\n" + //
            "      69085104,\r\n" + //
            "      929928896\r\n" + //
            "    ],\r\n" + //
            "    [20200521, 13.51, 13.52, 13.57, 13.36, 13.4, 55231200, 742797056],\r\n" + //
            "    [20200522, 13.4, 13.33, 13.34, 12.92, 12.92, 85623736, 1119433472],\r\n" + //
            "    [20200525, 12.92, 12.97, 12.98, 12.76, 12.96, 41017080, 528769344],\r\n" + //
            "    [\r\n" + //
            "      20200526,\r\n" + //
            "      12.96,\r\n" + //
            "      13.02,\r\n" + //
            "      13.07,\r\n" + //
            "      12.94,\r\n" + //
            "      13.040000000000001,\r\n" + //
            "      39621240,\r\n" + //
            "      515451840\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200527,\r\n" + //
            "      13.040000000000001,\r\n" + //
            "      13.05,\r\n" + //
            "      13.19,\r\n" + //
            "      12.96,\r\n" + //
            "      13,\r\n" + //
            "      48296296,\r\n" + //
            "      630305856\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200528,\r\n" + //
            "      13,\r\n" + //
            "      12.870000000000001,\r\n" + //
            "      13.18,\r\n" + //
            "      12.81,\r\n" + //
            "      13.07,\r\n" + //
            "      96076032,\r\n" + //
            "      1255227008\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200529,\r\n" + //
            "      13.07,\r\n" + //
            "      13.01,\r\n" + //
            "      13.040000000000001,\r\n" + //
            "      12.92,\r\n" + //
            "      13,\r\n" + //
            "      45780824,\r\n" + //
            "      594502144\r\n" + //
            "    ],\r\n" + //
            "    [20200601, 13, 13.1, 13.39, 13.08, 13.32, 88296056, 1173618944],\r\n" + //
            "    [\r\n" + //
            "      20200602,\r\n" + //
            "      13.32,\r\n" + //
            "      13.290000000000001,\r\n" + //
            "      13.63,\r\n" + //
            "      13.280000000000001,\r\n" + //
            "      13.55,\r\n" + //
            "      88345888,\r\n" + //
            "      1194375808\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200603,\r\n" + //
            "      13.55,\r\n" + //
            "      13.64,\r\n" + //
            "      13.88,\r\n" + //
            "      13.5,\r\n" + //
            "      13.540000000000001,\r\n" + //
            "      95680304,\r\n" + //
            "      1308782336\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200604,\r\n" + //
            "      13.540000000000001,\r\n" + //
            "      13.530000000000001,\r\n" + //
            "      13.64,\r\n" + //
            "      13.41,\r\n" + //
            "      13.57,\r\n" + //
            "      58306632,\r\n" + //
            "      788707648\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200605,\r\n" + //
            "      13.57,\r\n" + //
            "      13.6,\r\n" + //
            "      13.620000000000001,\r\n" + //
            "      13.43,\r\n" + //
            "      13.59,\r\n" + //
            "      38302688,\r\n" + //
            "      517232128\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200608,\r\n" + //
            "      13.59,\r\n" + //
            "      13.68,\r\n" + //
            "      13.85,\r\n" + //
            "      13.58,\r\n" + //
            "      13.620000000000001,\r\n" + //
            "      58597192,\r\n" + //
            "      802115776\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200609,\r\n" + //
            "      13.620000000000001,\r\n" + //
            "      13.64,\r\n" + //
            "      13.73,\r\n" + //
            "      13.530000000000001,\r\n" + //
            "      13.67,\r\n" + //
            "      47430008,\r\n" + //
            "      646895808\r\n" + //
            "    ],\r\n" + //
            "    [20200610, 13.67, 13.71, 13.71, 13.4, 13.49, 58047620, 781995776],\r\n" + //
            "    [20200611, 13.49, 13.38, 13.39, 13, 13.08, 134903984, 1774199936],\r\n" + //
            "    [\r\n" + //
            "      20200612,\r\n" + //
            "      13.08,\r\n" + //
            "      12.9,\r\n" + //
            "      13.02,\r\n" + //
            "      12.870000000000001,\r\n" + //
            "      12.99,\r\n" + //
            "      103055056,\r\n" + //
            "      1331618688\r\n" + //
            "    ],\r\n" + //
            "    [20200615, 12.99, 12.85, 12.97, 12.8, 12.82, 66031308, 850767488],\r\n" + //
            "    [20200616, 12.82, 12.9, 12.99, 12.86, 12.89, 71805912, 927043712],\r\n" + //
            "    [20200617, 12.89, 12.89, 12.92, 12.76, 12.85, 71646824, 918251136],\r\n" + //
            "    [20200618, 12.85, 12.76, 12.8, 12.59, 12.76, 111964784, 1419971968],\r\n" + //
            "    [20200619, 12.76, 12.73, 12.84, 12.61, 12.8, 153952176, 1954584960],\r\n" + //
            "    [\r\n" + //
            "      20200622,\r\n" + //
            "      12.8,\r\n" + //
            "      12.74,\r\n" + //
            "      12.76,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      12.64,\r\n" + //
            "      131907976,\r\n" + //
            "      1671023232\r\n" + //
            "    ],\r\n" + //
            "    [20200623, 12.64, 12.65, 12.69, 12.52, 12.6, 99080672, 1248046592],\r\n" + //
            "    [20200624, 12.6, 12.64, 12.88, 12.6, 12.8, 152322048, 1946329088],\r\n" + //
            "    [20200629, 12.8, 12.92, 12.97, 12.71, 12.8, 103848008, 1330678272],\r\n" + //
            "    [20200630, 12.8, 12.83, 12.88, 12.72, 12.8, 93794024, 1199181568],\r\n" + //
            "    [\r\n" + //
            "      20200701,\r\n" + //
            "      12.8,\r\n" + //
            "      12.790000000000001,\r\n" + //
            "      13.15,\r\n" + //
            "      12.74,\r\n" + //
            "      13.120000000000001,\r\n" + //
            "      169739008,\r\n" + //
            "      2202800896\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200702,\r\n" + //
            "      13.120000000000001,\r\n" + //
            "      13.08,\r\n" + //
            "      13.49,\r\n" + //
            "      12.97,\r\n" + //
            "      13.43,\r\n" + //
            "      259050112,\r\n" + //
            "      3433511168\r\n" + //
            "    ],\r\n" + //
            "    [20200703, 13.43, 13.57, 14.32, 13.56, 14.25, 376833376, 5280918016],\r\n" + //
            "    [20200706, 14.25, 14.6, 15.68, 14.59, 15.68, 471146080, 7168653312],\r\n" + //
            "    [\r\n" + //
            "      20200707,\r\n" + //
            "      15.68,\r\n" + //
            "      16.3,\r\n" + //
            "      16.63,\r\n" + //
            "      15.030000000000001,\r\n" + //
            "      15.48,\r\n" + //
            "      396442752,\r\n" + //
            "      6267919872\r\n" + //
            "    ],\r\n" + //
            "    [20200708, 15.48, 15.23, 16, 15.23, 15.76, 263133920, 4095447808],\r\n" + //
            "    [\r\n" + //
            "      20200709,\r\n" + //
            "      15.76,\r\n" + //
            "      15.66,\r\n" + //
            "      15.66,\r\n" + //
            "      15.31,\r\n" + //
            "      15.530000000000001,\r\n" + //
            "      224399440,\r\n" + //
            "      3469517312\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200710,\r\n" + //
            "      15.530000000000001,\r\n" + //
            "      15.35,\r\n" + //
            "      15.48,\r\n" + //
            "      14.76,\r\n" + //
            "      14.86,\r\n" + //
            "      215877328,\r\n" + //
            "      3254272256\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200713,\r\n" + //
            "      14.86,\r\n" + //
            "      14.700000000000001,\r\n" + //
            "      15.08,\r\n" + //
            "      14.5,\r\n" + //
            "      14.89,\r\n" + //
            "      193716016,\r\n" + //
            "      2871414784\r\n" + //
            "    ],\r\n" + //
            "    [20200714, 14.89, 14.9, 15.19, 14.55, 14.68, 195356624, 2891773696],\r\n" + //
            "    [\r\n" + //
            "      20200715,\r\n" + //
            "      14.68,\r\n" + //
            "      14.780000000000001,\r\n" + //
            "      14.86,\r\n" + //
            "      14.23,\r\n" + //
            "      14.27,\r\n" + //
            "      204256288,\r\n" + //
            "      2947173120\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200716,\r\n" + //
            "      14.27,\r\n" + //
            "      14.3,\r\n" + //
            "      14.55,\r\n" + //
            "      14.120000000000001,\r\n" + //
            "      14.15,\r\n" + //
            "      193089136,\r\n" + //
            "      2771496448\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200717,\r\n" + //
            "      14.15,\r\n" + //
            "      14.17,\r\n" + //
            "      14.280000000000001,\r\n" + //
            "      13.950000000000001,\r\n" + //
            "      14.14,\r\n" + //
            "      129134680,\r\n" + //
            "      1821043968\r\n" + //
            "    ],\r\n" + //
            "    [20200720, 14.14, 14.23, 14.77, 14.1, 14.73, 197963200, 2872758016],\r\n" + //
            "    [20200721, 14.73, 14.68, 14.68, 14.4, 14.49, 125286568, 1815570304],\r\n" + //
            "    [20200722, 14.49, 14.49, 14.65, 14.27, 14.41, 131295160, 1895447168],\r\n" + //
            "    [\r\n" + //
            "      20200723,\r\n" + //
            "      14.41,\r\n" + //
            "      14.24,\r\n" + //
            "      14.290000000000001,\r\n" + //
            "      13.81,\r\n" + //
            "      14.01,\r\n" + //
            "      202752592,\r\n" + //
            "      2838535168\r\n" + //
            "    ],\r\n" + //
            "    [20200724, 14.01, 13.97, 13.99, 13.42, 13.5, 183088176, 2504647168],\r\n" + //
            "    [20200727, 13.5, 13.67, 13.68, 13.1, 13.24, 188065328, 2497551360],\r\n" + //
            "    [20200728, 13.24, 13.34, 13.43, 13.18, 13.34, 121700600, 1618089600],\r\n" + //
            "    [\r\n" + //
            "      20200729,\r\n" + //
            "      13.34,\r\n" + //
            "      13.35,\r\n" + //
            "      13.63,\r\n" + //
            "      13.21,\r\n" + //
            "      13.540000000000001,\r\n" + //
            "      151958032,\r\n" + //
            "      2043847424\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200730,\r\n" + //
            "      13.540000000000001,\r\n" + //
            "      13.5,\r\n" + //
            "      13.51,\r\n" + //
            "      13.370000000000001,\r\n" + //
            "      13.370000000000001,\r\n" + //
            "      96406760,\r\n" + //
            "      1294444928\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200731,\r\n" + //
            "      13.370000000000001,\r\n" + //
            "      13.280000000000001,\r\n" + //
            "      13.530000000000001,\r\n" + //
            "      13.25,\r\n" + //
            "      13.34,\r\n" + //
            "      116582192,\r\n" + //
            "      1559068288\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200803,\r\n" + //
            "      13.34,\r\n" + //
            "      13.47,\r\n" + //
            "      13.620000000000001,\r\n" + //
            "      13.43,\r\n" + //
            "      13.59,\r\n" + //
            "      144509616,\r\n" + //
            "      1954607232\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200804,\r\n" + //
            "      13.59,\r\n" + //
            "      13.66,\r\n" + //
            "      14.15,\r\n" + //
            "      13.48,\r\n" + //
            "      14.040000000000001,\r\n" + //
            "      244566320,\r\n" + //
            "      3388509952\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200805,\r\n" + //
            "      14.040000000000001,\r\n" + //
            "      13.82,\r\n" + //
            "      13.85,\r\n" + //
            "      13.620000000000001,\r\n" + //
            "      13.76,\r\n" + //
            "      144020320,\r\n" + //
            "      1980353024\r\n" + //
            "    ],\r\n" + //
            "    [20200806, 13.76, 13.82, 13.96, 13.65, 13.9, 135251072, 1868047360],\r\n" + //
            "    [\r\n" + //
            "      20200807,\r\n" + //
            "      13.9,\r\n" + //
            "      13.8,\r\n" + //
            "      13.9,\r\n" + //
            "      13.620000000000001,\r\n" + //
            "      13.700000000000001,\r\n" + //
            "      98867840,\r\n" + //
            "      1356305792\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200810,\r\n" + //
            "      13.700000000000001,\r\n" + //
            "      13.67,\r\n" + //
            "      14.02,\r\n" + //
            "      13.620000000000001,\r\n" + //
            "      13.950000000000001,\r\n" + //
            "      158771040,\r\n" + //
            "      2208568320\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200811,\r\n" + //
            "      13.950000000000001,\r\n" + //
            "      13.97,\r\n" + //
            "      14.66,\r\n" + //
            "      13.97,\r\n" + //
            "      14.13,\r\n" + //
            "      260330784,\r\n" + //
            "      3748036864\r\n" + //
            "    ],\r\n" + //
            "    [20200812, 14.13, 14.21, 14.5, 14.15, 14.38, 159681168, 2287731200],\r\n" + //
            "    [20200813, 14.38, 14.4, 14.46, 14.14, 14.18, 83726176, 1190139776],\r\n" + //
            "    [20200814, 14.18, 14.1, 14.51, 14.06, 14.47, 110321584, 1578543616],\r\n" + //
            "    [20200817, 14.47, 14.6, 15.35, 14.55, 15.19, 326802784, 4923668992],\r\n" + //
            "    [\r\n" + //
            "      20200818,\r\n" + //
            "      15.19,\r\n" + //
            "      15.200000000000001,\r\n" + //
            "      15.3,\r\n" + //
            "      14.91,\r\n" + //
            "      15.15,\r\n" + //
            "      135026112,\r\n" + //
            "      2033477760\r\n" + //
            "    ],\r\n" + //
            "    [20200819, 15.15, 15.11, 15.35, 14.96, 15.1, 142092816, 2154215168],\r\n" + //
            "    [\r\n" + //
            "      20200820,\r\n" + //
            "      15.1,\r\n" + //
            "      15.01,\r\n" + //
            "      15.14,\r\n" + //
            "      14.530000000000001,\r\n" + //
            "      14.59,\r\n" + //
            "      133380160,\r\n" + //
            "      1962605056\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200821,\r\n" + //
            "      14.59,\r\n" + //
            "      14.71,\r\n" + //
            "      14.71,\r\n" + //
            "      14.32,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      123451736,\r\n" + //
            "      1787278592\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200824,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      14.5,\r\n" + //
            "      14.71,\r\n" + //
            "      14.41,\r\n" + //
            "      14.46,\r\n" + //
            "      91944888,\r\n" + //
            "      1338032000\r\n" + //
            "    ],\r\n" + //
            "    [20200825, 14.46, 14.56, 14.69, 14.46, 14.6, 74832024, 1090756864],\r\n" + //
            "    [\r\n" + //
            "      20200826,\r\n" + //
            "      14.6,\r\n" + //
            "      14.6,\r\n" + //
            "      14.61,\r\n" + //
            "      14.280000000000001,\r\n" + //
            "      14.370000000000001,\r\n" + //
            "      73411776,\r\n" + //
            "      1057274176\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200827,\r\n" + //
            "      14.370000000000001,\r\n" + //
            "      14.4,\r\n" + //
            "      14.46,\r\n" + //
            "      14.11,\r\n" + //
            "      14.46,\r\n" + //
            "      62666676,\r\n" + //
            "      895618624\r\n" + //
            "    ],\r\n" + //
            "    [20200828, 14.46, 14.26, 15.18, 14.26, 15.13, 241040000, 3599035648],\r\n" + //
            "    [20200831, 15.13, 15.3, 15.68, 14.99, 15.08, 179712960, 2760350208],\r\n" + //
            "    [20200901, 15.08, 14.96, 15.23, 14.88, 15.14, 81364256, 1228342784],\r\n" + //
            "    [\r\n" + //
            "      20200902,\r\n" + //
            "      15.14,\r\n" + //
            "      15.01,\r\n" + //
            "      15.530000000000001,\r\n" + //
            "      15.01,\r\n" + //
            "      15.32,\r\n" + //
            "      167938304,\r\n" + //
            "      2575966720\r\n" + //
            "    ],\r\n" + //
            "    [20200903, 15.32, 15.32, 15.33, 14.84, 14.9, 127984160, 1919266688],\r\n" + //
            "    [20200904, 14.9, 14.73, 15.06, 14.6, 14.96, 90989000, 1353550848],\r\n" + //
            "    [20200907, 14.96, 14.88, 15.24, 14.83, 14.94, 103137680, 1551971328],\r\n" + //
            "    [20200908, 14.94, 15, 15.43, 15, 15.43, 140760160, 2154220800],\r\n" + //
            "    [20200909, 15.43, 15.26, 15.56, 15.13, 15.21, 101357248, 1554005632],\r\n" + //
            "    [\r\n" + //
            "      20200910,\r\n" + //
            "      15.21,\r\n" + //
            "      15.32,\r\n" + //
            "      15.48,\r\n" + //
            "      15.200000000000001,\r\n" + //
            "      15.34,\r\n" + //
            "      95709240,\r\n" + //
            "      1469402752\r\n" + //
            "    ],\r\n" + //
            "    [20200911, 15.34, 15.18, 15.3, 14.82, 15.01, 95423624, 1431843968],\r\n" + //
            "    [20200914, 15.01, 15.01, 15.3, 14.92, 15.3, 68025104, 1027508096],\r\n" + //
            "    [\r\n" + //
            "      20200915,\r\n" + //
            "      15.3,\r\n" + //
            "      15.200000000000001,\r\n" + //
            "      15.48,\r\n" + //
            "      15.15,\r\n" + //
            "      15.35,\r\n" + //
            "      65713268,\r\n" + //
            "      1007999040\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200916,\r\n" + //
            "      15.35,\r\n" + //
            "      15.32,\r\n" + //
            "      15.540000000000001,\r\n" + //
            "      15.21,\r\n" + //
            "      15.44,\r\n" + //
            "      72241472,\r\n" + //
            "      1114667776\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200917,\r\n" + //
            "      15.44,\r\n" + //
            "      15.540000000000001,\r\n" + //
            "      15.72,\r\n" + //
            "      15.4,\r\n" + //
            "      15.57,\r\n" + //
            "      98821560,\r\n" + //
            "      1543414528\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200918,\r\n" + //
            "      15.57,\r\n" + //
            "      15.620000000000001,\r\n" + //
            "      16.09,\r\n" + //
            "      15.52,\r\n" + //
            "      16.07,\r\n" + //
            "      137319328,\r\n" + //
            "      2186759168\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200921,\r\n" + //
            "      16.07,\r\n" + //
            "      16,\r\n" + //
            "      16.05,\r\n" + //
            "      15.71,\r\n" + //
            "      15.860000000000001,\r\n" + //
            "      89616168,\r\n" + //
            "      1418370944\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200922,\r\n" + //
            "      15.860000000000001,\r\n" + //
            "      15.67,\r\n" + //
            "      15.84,\r\n" + //
            "      15.39,\r\n" + //
            "      15.57,\r\n" + //
            "      86775632,\r\n" + //
            "      1354536320\r\n" + //
            "    ],\r\n" + //
            "    [20200923, 15.57, 15.59, 15.83, 15.51, 15.63, 59920048, 939763264],\r\n" + //
            "    [\r\n" + //
            "      20200924,\r\n" + //
            "      15.63,\r\n" + //
            "      15.59,\r\n" + //
            "      15.610000000000001,\r\n" + //
            "      15.120000000000001,\r\n" + //
            "      15.120000000000001,\r\n" + //
            "      106101120,\r\n" + //
            "      1623376256\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200925,\r\n" + //
            "      15.120000000000001,\r\n" + //
            "      15.200000000000001,\r\n" + //
            "      15.31,\r\n" + //
            "      15.11,\r\n" + //
            "      15.19,\r\n" + //
            "      61408700,\r\n" + //
            "      933035072\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20200928,\r\n" + //
            "      15.19,\r\n" + //
            "      15.19,\r\n" + //
            "      15.370000000000001,\r\n" + //
            "      14.98,\r\n" + //
            "      15.31,\r\n" + //
            "      61271112,\r\n" + //
            "      932800768\r\n" + //
            "    ],\r\n" + //
            "    [20200929, 15.31, 15.39, 15.41, 14.76, 14.8, 118237440, 1766848512],\r\n" + //
            "    [20200930, 14.8, 14.8, 15.27, 14.8, 15.17, 121706480, 1838547584],\r\n" + //
            "    [20201009, 15.17, 15.3, 15.55, 15.13, 15.18, 90042592, 1376995968],\r\n" + //
            "    [20201012, 15.18, 15.22, 16.05, 15.21, 15.9, 159134720, 2509003008],\r\n" + //
            "    [20201013, 15.9, 15.9, 16.11, 15.77, 16.05, 90881952, 1453986304],\r\n" + //
            "    [20201014, 16.05, 16.04, 16.12, 15.8, 16.03, 66256236, 1057937792],\r\n" + //
            "    [20201015, 16.03, 16.2, 16.92, 16.14, 16.55, 160006240, 2654379520],\r\n" + //
            "    [20201016, 16.55, 16.55, 17.37, 16.54, 17.1, 209561424, 3589229568],\r\n" + //
            "    [20201019, 17.1, 17.3, 18.1, 17.3, 17.48, 201610560, 3571335936],\r\n" + //
            "    [20201020, 17.48, 17.48, 17.6, 17.25, 17.54, 96007192, 1673173376],\r\n" + //
            "    [20201021, 17.54, 17.64, 18, 17.32, 17.91, 124456016, 2204040448],\r\n" + //
            "    [20201022, 17.91, 17.94, 18.5, 17.3, 17.55, 189051904, 3342068992],\r\n" + //
            "    [20201023, 17.55, 17.53, 18.78, 17.53, 18.13, 169850176, 3105624064],\r\n" + //
            "    [20201026, 18.13, 18.2, 18.29, 17.45, 17.7, 117559864, 2085800576],\r\n" + //
            "    [20201027, 17.7, 18, 18, 17.5, 17.76, 103486504, 1839243264],\r\n" + //
            "    [20201028, 17.76, 17.76, 17.89, 17.29, 17.63, 120582384, 2125604480],\r\n" + //
            "    [20201029, 17.63, 17.54, 17.93, 17.35, 17.77, 84660360, 1498040960],\r\n" + //
            "    [20201030, 17.77, 17.73, 18.36, 17.6, 17.75, 100780384, 1813064320],\r\n" + //
            "    [20201102, 17.75, 17.64, 18.05, 17.32, 17.63, 96845280, 1702741376],\r\n" + //
            "    [20201103, 17.63, 17.71, 18.34, 17.7, 17.96, 95786864, 1727488512],\r\n" + //
            "    [20201104, 17.96, 18.35, 18.48, 17.96, 18.32, 124763640, 2275824896],\r\n" + //
            "    [20201105, 18.32, 18.37, 18.5, 17.54, 17.7, 142946944, 2558562560],\r\n" + //
            "    [20201106, 17.7, 17.71, 17.75, 17.22, 17.64, 84878152, 1486492160],\r\n" + //
            "    [20201109, 17.64, 17.67, 18, 17.54, 17.84, 95142432, 1688807424],\r\n" + //
            "    [20201110, 17.84, 18, 18.5, 17.93, 18.11, 102106280, 1854142848],\r\n" + //
            "    [20201111, 18.11, 18.2, 18.3, 17.6, 17.8, 94013008, 1677811456],\r\n" + //
            "    [20201112, 17.8, 17.8, 17.94, 17.45, 17.66, 67725848, 1197284224],\r\n" + //
            "    [20201113, 17.66, 17.42, 17.47, 16.69, 17.18, 128918920, 2191492096],\r\n" + //
            "    [20201116, 17.18, 17.07, 17.43, 16.89, 17.37, 75985696, 1308190464],\r\n" + //
            "    [20201117, 17.37, 17.38, 17.93, 17.25, 17.82, 85293048, 1509511552],\r\n" + //
            "    [20201118, 17.82, 17.78, 18.5, 17.75, 18.46, 137340064, 2508632576],\r\n" + //
            "    [20201119, 18.46, 18.59, 18.98, 18.3, 18.85, 121174064, 2270476544],\r\n" + //
            "    [20201120, 18.85, 18.82, 18.98, 18.52, 18.86, 67391920, 1265262976],\r\n" + //
            "    [20201123, 18.86, 18.85, 19.62, 18.8, 19.62, 116585824, 2252290560],\r\n" + //
            "    [20201124, 19.62, 19.62, 19.68, 19.17, 19.36, 67854320, 1313496192],\r\n" + //
            "    [20201125, 19.36, 19.48, 19.7, 19.05, 19.05, 55258500, 1068352000],\r\n" + //
            "    [20201126, 19.05, 19.05, 19.61, 19.03, 19.5, 63965788, 1240074368],\r\n" + //
            "    [20201127, 19.5, 20, 20, 19.38, 19.7, 75377376, 1479430656],\r\n" + //
            "    [20201130, 19.7, 19.89, 20.88, 19.59, 19.73, 158144128, 3213680384],\r\n" + //
            "    [20201201, 19.73, 19.7, 20.51, 19.39, 20.05, 126371976, 2516010752],\r\n" + //
            "    [20201202, 20.05, 19.93, 20.05, 19.52, 19.63, 88938528, 1758639232],\r\n" + //
            "    [20201203, 19.63, 19.78, 19.86, 19.17, 19.54, 71445232, 1393085056],\r\n" + //
            "    [20201204, 19.54, 19.47, 19.47, 18.97, 19.3, 89134784, 1707639040],\r\n" + //
            "    [20201207, 19.3, 19.3, 19.39, 18.68, 18.91, 87380664, 1655173504],\r\n" + //
            "    [20201208, 18.91, 18.92, 19.03, 18.53, 18.71, 71964752, 1345951744],\r\n" + //
            "    [20201209, 18.71, 18.79, 19.05, 18.68, 18.71, 67722112, 1277484416],\r\n" + //
            "    [20201210, 18.71, 18.73, 18.88, 18.45, 18.64, 60786656, 1130916224],\r\n" + //
            "    [20201211, 18.64, 18.71, 18.8, 18.22, 18.52, 88779384, 1642392320],\r\n" + //
            "    [20201214, 18.52, 18.6, 19.05, 18.5, 18.88, 83599176, 1575395968],\r\n" + //
            "    [20201215, 18.88, 18.8, 18.85, 18.14, 18.73, 78885792, 1458268672],\r\n" + //
            "    [20201216, 18.73, 18.8, 19.1, 18.57, 19.01, 68907040, 1302133760],\r\n" + //
            "    [20201217, 19.01, 18.91, 19.07, 18.6, 18.95, 68614072, 1294658304],\r\n" + //
            "    [20201218, 18.95, 19, 19.1, 18.23, 18.36, 105875632, 1959764096],\r\n" + //
            "    [20201221, 18.36, 18.3, 18.64, 18.03, 18.28, 90687808, 1662649856],\r\n" + //
            "    [20201222, 18.28, 18.36, 18.64, 17.88, 17.89, 102873752, 1873638784],\r\n" + //
            "    [20201223, 17.89, 17.96, 18.07, 17.79, 18, 75008272, 1345650688],\r\n" + //
            "    [20201224, 18, 18.14, 18.48, 18.05, 18.26, 63295012, 1155767296],\r\n" + //
            "    [20201225, 18.26, 18.26, 18.26, 17.8, 18.04, 57707732, 1038128192],\r\n" + //
            "    [20201228, 18.04, 18.02, 18.86, 17.96, 18.85, 127033704, 2352947200],\r\n" + //
            "    [20201229, 18.85, 18.87, 19.3, 18.7, 19.17, 96309224, 1837947264],\r\n" + //
            "    [20201230, 19.17, 19, 19.2, 18.72, 19.2, 97849776, 1854082816],\r\n" + //
            "    [20201231, 19.2, 19.21, 19.57, 19.02, 19.34, 92450344, 1781736320],\r\n" + //
            "    [20210104, 19.34, 19.1, 19.1, 18.44, 18.6, 155421648, 2891682304],\r\n" + //
            "    [20210105, 18.6, 18.39, 18.48, 17.8, 18.17, 182135216, 3284606976],\r\n" + //
            "    [20210106, 18.17, 18.07, 19.55, 18, 19.55, 193494512, 3648521984],\r\n" + //
            "    [20210107, 19.55, 19.52, 19.98, 19.23, 19.89, 158418528, 3111274752],\r\n" + //
            "    [20210108, 19.89, 19.89, 20.1, 19.3, 19.85, 119547320, 2348316416],\r\n" + //
            "    [20210111, 19.85, 20, 20.64, 20, 20.38, 179045712, 3652546560],\r\n" + //
            "    [20210112, 20.38, 20.39, 21, 20.18, 21, 128816552, 2657687552],\r\n" + //
            "    [20210113, 21, 21, 21.01, 20.39, 20.7, 104911976, 2161849600],\r\n" + //
            "    [20210114, 20.7, 20.68, 20.89, 19.95, 20.17, 113015560, 2306404608],\r\n" + //
            "    [20210115, 20.17, 21, 21.95, 20.82, 21, 248068896, 5311218176],\r\n" + //
            "    [20210118, 21, 21.2, 22.78, 21.2, 22.7, 215730176, 4792909312],\r\n" + //
            "    [20210119, 22.7, 22.51, 22.84, 22.05, 22.34, 124208832, 2790056704],\r\n" + //
            "    [\r\n" + //
            "      20210120,\r\n" + //
            "      22.34,\r\n" + //
            "      22.150000000000002,\r\n" + //
            "      22.97,\r\n" + //
            "      22.12,\r\n" + //
            "      22.47,\r\n" + //
            "      128079312,\r\n" + //
            "      2889249792\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210121,\r\n" + //
            "      22.47,\r\n" + //
            "      22.5,\r\n" + //
            "      22.8,\r\n" + //
            "      22.150000000000002,\r\n" + //
            "      22.23,\r\n" + //
            "      94477856,\r\n" + //
            "      2114252672\r\n" + //
            "    ],\r\n" + //
            "    [20210122, 22.23, 22.23, 22.23, 21.51, 22.03, 92443440, 2025834752],\r\n" + //
            "    [\r\n" + //
            "      20210125,\r\n" + //
            "      22.03,\r\n" + //
            "      21.72,\r\n" + //
            "      22.6,\r\n" + //
            "      21.43,\r\n" + //
            "      22.490000000000002,\r\n" + //
            "      102836528,\r\n" + //
            "      2269032704\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210126,\r\n" + //
            "      22.490000000000002,\r\n" + //
            "      22.3,\r\n" + //
            "      23.32,\r\n" + //
            "      22.3,\r\n" + //
            "      22.37,\r\n" + //
            "      112672056,\r\n" + //
            "      2558575616\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210127,\r\n" + //
            "      22.37,\r\n" + //
            "      22.31,\r\n" + //
            "      23.47,\r\n" + //
            "      22.31,\r\n" + //
            "      23.080000000000002,\r\n" + //
            "      129415272,\r\n" + //
            "      2976801024\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210128,\r\n" + //
            "      23.080000000000002,\r\n" + //
            "      22.78,\r\n" + //
            "      23.18,\r\n" + //
            "      22.45,\r\n" + //
            "      22.81,\r\n" + //
            "      85747696,\r\n" + //
            "      1948881152\r\n" + //
            "    ],\r\n" + //
            "    [20210129, 22.81, 22.81, 23.54, 22.71, 23.09, 124025840, 2864101376],\r\n" + //
            "    [\r\n" + //
            "      20210201,\r\n" + //
            "      23.09,\r\n" + //
            "      23,\r\n" + //
            "      24.990000000000002,\r\n" + //
            "      22.7,\r\n" + //
            "      24.55,\r\n" + //
            "      147523936,\r\n" + //
            "      3529556992\r\n" + //
            "    ],\r\n" + //
            "    [20210202, 24.55, 23.38, 24.1, 22.91, 23.28, 241616880, 5679179776],\r\n" + //
            "    [20210203, 23.28, 23.48, 25.18, 23.38, 24.95, 192327152, 4690176512],\r\n" + //
            "    [\r\n" + //
            "      20210204,\r\n" + //
            "      24.95,\r\n" + //
            "      24.18,\r\n" + //
            "      25.240000000000002,\r\n" + //
            "      24.04,\r\n" + //
            "      24.6,\r\n" + //
            "      125524752,\r\n" + //
            "      3084553728\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210205,\r\n" + //
            "      24.6,\r\n" + //
            "      24.6,\r\n" + //
            "      25.310000000000002,\r\n" + //
            "      24.27,\r\n" + //
            "      24.93,\r\n" + //
            "      101557560,\r\n" + //
            "      2517804032\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210208,\r\n" + //
            "      24.93,\r\n" + //
            "      24.900000000000002,\r\n" + //
            "      24.900000000000002,\r\n" + //
            "      24.1,\r\n" + //
            "      24.8,\r\n" + //
            "      108426464,\r\n" + //
            "      2650948352\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210209,\r\n" + //
            "      24.8,\r\n" + //
            "      24.79,\r\n" + //
            "      24.84,\r\n" + //
            "      24.17,\r\n" + //
            "      24.580000000000002,\r\n" + //
            "      94209352,\r\n" + //
            "      2302978048\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210210,\r\n" + //
            "      24.580000000000002,\r\n" + //
            "      24.6,\r\n" + //
            "      24.96,\r\n" + //
            "      23.38,\r\n" + //
            "      23.82,\r\n" + //
            "      191886704,\r\n" + //
            "      4569741824\r\n" + //
            "    ],\r\n" + //
            "    [20210218, 23.82, 24, 24.55, 23.48, 24.3, 150523088, 3619387648],\r\n" + //
            "    [20210219, 24.3, 23.96, 24.19, 23.57, 23.85, 92258312, 2197558272],\r\n" + //
            "    [20210222, 23.85, 23.8, 23.8, 22.26, 22.38, 195684256, 4445818368],\r\n" + //
            "    [20210223, 22.38, 22.38, 22.68, 21.82, 21.93, 187046016, 4160776704],\r\n" + //
            "    [20210224, 21.93, 22.27, 22.28, 21.56, 22.16, 142849984, 3144209152],\r\n" + //
            "    [\r\n" + //
            "      20210225,\r\n" + //
            "      22.16,\r\n" + //
            "      22.400000000000002,\r\n" + //
            "      22.56,\r\n" + //
            "      21.68,\r\n" + //
            "      22.09,\r\n" + //
            "      159340352,\r\n" + //
            "      3524600832\r\n" + //
            "    ],\r\n" + //
            "    [20210226, 22.09, 21.6, 21.96, 21.21, 21.38, 112497728, 2424653824],\r\n" + //
            "    [20210301, 21.38, 21.54, 21.68, 21.18, 21.45, 112538656, 2408050944],\r\n" + //
            "    [\r\n" + //
            "      20210302,\r\n" + //
            "      21.45,\r\n" + //
            "      21.62,\r\n" + //
            "      22.150000000000002,\r\n" + //
            "      21.26,\r\n" + //
            "      21.650000000000002,\r\n" + //
            "      147342512,\r\n" + //
            "      3196537088\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210303,\r\n" + //
            "      21.650000000000002,\r\n" + //
            "      21.580000000000002,\r\n" + //
            "      23.080000000000002,\r\n" + //
            "      21.46,\r\n" + //
            "      23.01,\r\n" + //
            "      191963520,\r\n" + //
            "      4320024576\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210304,\r\n" + //
            "      23.01,\r\n" + //
            "      22.77,\r\n" + //
            "      23.490000000000002,\r\n" + //
            "      22.650000000000002,\r\n" + //
            "      22.92,\r\n" + //
            "      121357936,\r\n" + //
            "      2799747072\r\n" + //
            "    ],\r\n" + //
            "    [20210305, 22.92, 22.7, 22.98, 21.86, 22.34, 88017144, 1960439168],\r\n" + //
            "    [20210308, 22.34, 22.44, 22.69, 21.48, 21.6, 99377400, 2189190912],\r\n" + //
            "    [\r\n" + //
            "      20210309,\r\n" + //
            "      21.6,\r\n" + //
            "      21.68,\r\n" + //
            "      21.92,\r\n" + //
            "      20.580000000000002,\r\n" + //
            "      20.85,\r\n" + //
            "      136189536,\r\n" + //
            "      2882931968\r\n" + //
            "    ],\r\n" + //
            "    [20210310, 20.85, 20.84, 20.91, 20.28, 20.39, 114941656, 2356185088],\r\n" + //
            "    [\r\n" + //
            "      20210311,\r\n" + //
            "      20.39,\r\n" + //
            "      20.580000000000002,\r\n" + //
            "      21.38,\r\n" + //
            "      20.56,\r\n" + //
            "      21.27,\r\n" + //
            "      104865936,\r\n" + //
            "      2213107712\r\n" + //
            "    ],\r\n" + //
            "    [20210312, 21.27, 21.37, 21.7, 21.2, 21.48, 69720064, 1494219136],\r\n" + //
            "    [\r\n" + //
            "      20210315,\r\n" + //
            "      21.48,\r\n" + //
            "      21.400000000000002,\r\n" + //
            "      22.12,\r\n" + //
            "      21.11,\r\n" + //
            "      21.6,\r\n" + //
            "      95874872,\r\n" + //
            "      2077984896\r\n" + //
            "    ],\r\n" + //
            "    [20210316, 21.6, 21.6, 22.11, 21.27, 21.66, 93968432, 2038470656],\r\n" + //
            "    [\r\n" + //
            "      20210317,\r\n" + //
            "      21.66,\r\n" + //
            "      21.45,\r\n" + //
            "      21.55,\r\n" + //
            "      20.900000000000002,\r\n" + //
            "      21.2,\r\n" + //
            "      82148864,\r\n" + //
            "      1738185856\r\n" + //
            "    ],\r\n" + //
            "    [20210318, 21.2, 21.3, 21.73, 21, 21.73, 69161016, 1483801600],\r\n" + //
            "    [\r\n" + //
            "      20210319,\r\n" + //
            "      21.73,\r\n" + //
            "      21.53,\r\n" + //
            "      21.650000000000002,\r\n" + //
            "      20.37,\r\n" + //
            "      20.47,\r\n" + //
            "      152562224,\r\n" + //
            "      3159181056\r\n" + //
            "    ],\r\n" + //
            "    [20210322, 20.47, 20.55, 21.55, 20.53, 21.55, 145119008, 3087549440],\r\n" + //
            "    [\r\n" + //
            "      20210323,\r\n" + //
            "      21.55,\r\n" + //
            "      21.57,\r\n" + //
            "      21.650000000000002,\r\n" + //
            "      20.96,\r\n" + //
            "      21.23,\r\n" + //
            "      68290336,\r\n" + //
            "      1448043648\r\n" + //
            "    ],\r\n" + //
            "    [20210324, 21.23, 21.21, 21.28, 20.45, 20.53, 85008504, 1757688576],\r\n" + //
            "    [\r\n" + //
            "      20210325,\r\n" + //
            "      20.53,\r\n" + //
            "      20.580000000000002,\r\n" + //
            "      20.830000000000002,\r\n" + //
            "      20.39,\r\n" + //
            "      20.75,\r\n" + //
            "      49266576,\r\n" + //
            "      1017166080\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210326,\r\n" + //
            "      20.75,\r\n" + //
            "      20.84,\r\n" + //
            "      21.400000000000002,\r\n" + //
            "      20.76,\r\n" + //
            "      21.14,\r\n" + //
            "      82210808,\r\n" + //
            "      1733412608\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210329,\r\n" + //
            "      21.14,\r\n" + //
            "      21.28,\r\n" + //
            "      21.650000000000002,\r\n" + //
            "      21.2,\r\n" + //
            "      21.490000000000002,\r\n" + //
            "      78566672,\r\n" + //
            "      1684397824\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210330,\r\n" + //
            "      21.490000000000002,\r\n" + //
            "      21.38,\r\n" + //
            "      21.93,\r\n" + //
            "      21.21,\r\n" + //
            "      21.93,\r\n" + //
            "      73865480,\r\n" + //
            "      1601238528\r\n" + //
            "    ],\r\n" + //
            "    [20210331, 21.93, 21.77, 22.07, 21.6, 22.01, 77702808, 1699922176],\r\n" + //
            "    [\r\n" + //
            "      20210401,\r\n" + //
            "      22.01,\r\n" + //
            "      22.080000000000002,\r\n" + //
            "      22.11,\r\n" + //
            "      21.5,\r\n" + //
            "      21.78,\r\n" + //
            "      54444896,\r\n" + //
            "      1183868032\r\n" + //
            "    ],\r\n" + //
            "    [20210402, 21.78, 21.7, 21.73, 21.36, 21.5, 58108352, 1249405440],\r\n" + //
            "    [20210406, 21.5, 21.55, 22.09, 21.51, 21.68, 40110280, 873387008],\r\n" + //
            "    [20210407, 21.68, 21.88, 21.93, 21.31, 21.64, 51760460, 1116774400],\r\n" + //
            "    [\r\n" + //
            "      20210408,\r\n" + //
            "      21.64,\r\n" + //
            "      21.46,\r\n" + //
            "      21.73,\r\n" + //
            "      21.330000000000002,\r\n" + //
            "      21.56,\r\n" + //
            "      38302952,\r\n" + //
            "      825170816\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210409,\r\n" + //
            "      21.56,\r\n" + //
            "      21.71,\r\n" + //
            "      21.72,\r\n" + //
            "      21.080000000000002,\r\n" + //
            "      21.3,\r\n" + //
            "      39896028,\r\n" + //
            "      849870848\r\n" + //
            "    ],\r\n" + //
            "    [20210412, 21.3, 21.51, 21.51, 20.63, 20.7, 59474312, 1240067328],\r\n" + //
            "    [20210413, 20.7, 20.72, 20.88, 20.59, 20.78, 49990416, 1036992704],\r\n" + //
            "    [20210414, 20.78, 20.79, 20.94, 20.42, 20.67, 53743848, 1113001600],\r\n" + //
            "    [20210415, 20.67, 20.76, 20.77, 20.07, 20.36, 73586504, 1494016000],\r\n" + //
            "    [20210416, 20.36, 20.36, 20.43, 19.8, 20.26, 72999824, 1466509056],\r\n" + //
            "    [\r\n" + //
            "      20210419,\r\n" + //
            "      20.26,\r\n" + //
            "      20.03,\r\n" + //
            "      21.240000000000002,\r\n" + //
            "      19.91,\r\n" + //
            "      21.150000000000002,\r\n" + //
            "      111228264,\r\n" + //
            "      2304021504\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210420,\r\n" + //
            "      21.150000000000002,\r\n" + //
            "      21.080000000000002,\r\n" + //
            "      21.95,\r\n" + //
            "      20.92,\r\n" + //
            "      21.69,\r\n" + //
            "      83477272,\r\n" + //
            "      1798249088\r\n" + //
            "    ],\r\n" + //
            "    [20210421, 21.69, 22.3, 23.19, 22.29, 23.01, 159709968, 3644577536],\r\n" + //
            "    [20210422, 23.01, 23.19, 23.23, 22.78, 22.98, 82969392, 1905208960],\r\n" + //
            "    [\r\n" + //
            "      20210423,\r\n" + //
            "      22.98,\r\n" + //
            "      23.32,\r\n" + //
            "      23.650000000000002,\r\n" + //
            "      23.07,\r\n" + //
            "      23.29,\r\n" + //
            "      82323016,\r\n" + //
            "      1920413440\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210426,\r\n" + //
            "      23.29,\r\n" + //
            "      23.87,\r\n" + //
            "      24.23,\r\n" + //
            "      22.900000000000002,\r\n" + //
            "      22.94,\r\n" + //
            "      87241768,\r\n" + //
            "      2037109632\r\n" + //
            "    ],\r\n" + //
            "    [20210427, 22.94, 22.95, 23.19, 22.86, 22.94, 47043140, 1083043584],\r\n" + //
            "    [20210428, 22.94, 23.29, 23.45, 22.78, 23.35, 59383792, 1375141376],\r\n" + //
            "    [20210429, 23.35, 23.34, 23.71, 23.11, 23.59, 61483688, 1439824000],\r\n" + //
            "    [\r\n" + //
            "      20210430,\r\n" + //
            "      23.59,\r\n" + //
            "      23.35,\r\n" + //
            "      23.490000000000002,\r\n" + //
            "      23.01,\r\n" + //
            "      23.29,\r\n" + //
            "      56198132,\r\n" + //
            "      1308177152\r\n" + //
            "    ],\r\n" + //
            "    [20210506, 23.29, 23.1, 23.7, 23.1, 23.5, 50029520, 1174181632],\r\n" + //
            "    [20210507, 23.5, 23.67, 24.3, 23.39, 24.05, 80221424, 1929112320],\r\n" + //
            "    [20210510, 24.05, 24, 24.04, 23.02, 23.86, 66143888, 1566860800],\r\n" + //
            "    [20210511, 23.86, 23.62, 23.75, 23.06, 23.53, 49722344, 1161846400],\r\n" + //
            "    [20210512, 23.53, 23.29, 23.64, 22.88, 23.55, 53326528, 1245517696],\r\n" + //
            "    [20210513, 23.55, 23.52, 23.59, 22.84, 23.07, 54965248, 1271946240],\r\n" + //
            "    [20210514, 23.07, 23.14, 23.43, 22.6, 23.32, 56378536, 1300250880],\r\n" + //
            "    [\r\n" + //
            "      20210517,\r\n" + //
            "      23.32,\r\n" + //
            "      23.150000000000002,\r\n" + //
            "      23.82,\r\n" + //
            "      22.95,\r\n" + //
            "      23.6,\r\n" + //
            "      52756464,\r\n" + //
            "      1241605248\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210518,\r\n" + //
            "      23.6,\r\n" + //
            "      23.85,\r\n" + //
            "      24.11,\r\n" + //
            "      23.400000000000002,\r\n" + //
            "      23.900000000000002,\r\n" + //
            "      39541496,\r\n" + //
            "      939786752\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210519,\r\n" + //
            "      23.900000000000002,\r\n" + //
            "      23.82,\r\n" + //
            "      24.13,\r\n" + //
            "      23.52,\r\n" + //
            "      23.6,\r\n" + //
            "      42942032,\r\n" + //
            "      1022553728\r\n" + //
            "    ],\r\n" + //
            "    [20210520, 23.6, 23.41, 23.84, 23.27, 23.82, 40578836, 957478848],\r\n" + //
            "    [\r\n" + //
            "      20210521,\r\n" + //
            "      23.82,\r\n" + //
            "      23.88,\r\n" + //
            "      24.09,\r\n" + //
            "      23.03,\r\n" + //
            "      23.490000000000002,\r\n" + //
            "      53933576,\r\n" + //
            "      1263058176\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210524,\r\n" + //
            "      23.490000000000002,\r\n" + //
            "      23.48,\r\n" + //
            "      23.6,\r\n" + //
            "      23.19,\r\n" + //
            "      23.48,\r\n" + //
            "      34393564,\r\n" + //
            "      806092224\r\n" + //
            "    ],\r\n" + //
            "    [20210525, 23.48, 23.54, 24.73, 23.45, 24.6, 97237464, 2363145984],\r\n" + //
            "    [20210526, 24.6, 24.64, 25.12, 24.5, 25.01, 91926376, 2286540288],\r\n" + //
            "    [20210527, 25.01, 24.91, 25.16, 24.52, 24.79, 50409136, 1246712064],\r\n" + //
            "    [20210528, 24.79, 24.68, 24.71, 24.16, 24.5, 49240072, 1200523264],\r\n" + //
            "    [\r\n" + //
            "      20210531,\r\n" + //
            "      24.5,\r\n" + //
            "      24.330000000000002,\r\n" + //
            "      24.53,\r\n" + //
            "      23.91,\r\n" + //
            "      24.2,\r\n" + //
            "      51535080,\r\n" + //
            "      1244209024\r\n" + //
            "    ],\r\n" + //
            "    [20210601, 24.2, 24.2, 24.25, 23.5, 23.92, 62501796, 1490476672],\r\n" + //
            "    [20210602, 23.92, 23.89, 23.92, 23.38, 23.89, 49752704, 1176608128],\r\n" + //
            "    [20210603, 23.89, 23.72, 24.14, 23.68, 23.77, 40090084, 958876480],\r\n" + //
            "    [\r\n" + //
            "      20210604,\r\n" + //
            "      23.77,\r\n" + //
            "      23.990000000000002,\r\n" + //
            "      24.96,\r\n" + //
            "      23.8,\r\n" + //
            "      24.54,\r\n" + //
            "      75673944,\r\n" + //
            "      1851425792\r\n" + //
            "    ],\r\n" + //
            "    [20210607, 24.54, 24.48, 24.48, 23.93, 24.3, 44791408, 1081738880],\r\n" + //
            "    [\r\n" + //
            "      20210608,\r\n" + //
            "      24.3,\r\n" + //
            "      24.150000000000002,\r\n" + //
            "      24.57,\r\n" + //
            "      23.95,\r\n" + //
            "      24.53,\r\n" + //
            "      57007792,\r\n" + //
            "      1384120320\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210609,\r\n" + //
            "      24.53,\r\n" + //
            "      24.43,\r\n" + //
            "      24.88,\r\n" + //
            "      24.18,\r\n" + //
            "      24.650000000000002,\r\n" + //
            "      45383152,\r\n" + //
            "      1116771328\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210610,\r\n" + //
            "      24.650000000000002,\r\n" + //
            "      24.66,\r\n" + //
            "      25.060000000000002,\r\n" + //
            "      24.150000000000002,\r\n" + //
            "      24.2,\r\n" + //
            "      53021516,\r\n" + //
            "      1294972544\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210611,\r\n" + //
            "      24.2,\r\n" + //
            "      24.310000000000002,\r\n" + //
            "      24.35,\r\n" + //
            "      23.12,\r\n" + //
            "      23.37,\r\n" + //
            "      83466504,\r\n" + //
            "      1965393152\r\n" + //
            "    ],\r\n" + //
            "    [20210615, 23.37, 23.35, 23.43, 22.8, 23.22, 66062260, 1524503424],\r\n" + //
            "    [\r\n" + //
            "      20210616,\r\n" + //
            "      23.22,\r\n" + //
            "      23.22,\r\n" + //
            "      23.400000000000002,\r\n" + //
            "      23.01,\r\n" + //
            "      23.26,\r\n" + //
            "      37820804,\r\n" + //
            "      878470848\r\n" + //
            "    ],\r\n" + //
            "    [20210617, 23.26, 23.02, 23.69, 23.02, 23.1, 45328208, 1059121792],\r\n" + //
            "    [\r\n" + //
            "      20210618,\r\n" + //
            "      23.1,\r\n" + //
            "      23.13,\r\n" + //
            "      23.28,\r\n" + //
            "      22.39,\r\n" + //
            "      22.650000000000002,\r\n" + //
            "      69409928,\r\n" + //
            "      1574437760\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210621,\r\n" + //
            "      22.650000000000002,\r\n" + //
            "      22.6,\r\n" + //
            "      22.67,\r\n" + //
            "      22.01,\r\n" + //
            "      22.16,\r\n" + //
            "      71827272,\r\n" + //
            "      1600119808\r\n" + //
            "    ],\r\n" + //
            "    [20210622, 22.16, 22.38, 23.09, 22.25, 22.97, 75775144, 1720057984],\r\n" + //
            "    [20210623, 22.97, 22.85, 23.41, 22.72, 23.14, 44790776, 1035835712],\r\n" + //
            "    [\r\n" + //
            "      20210624,\r\n" + //
            "      23.14,\r\n" + //
            "      23.03,\r\n" + //
            "      23.12,\r\n" + //
            "      22.68,\r\n" + //
            "      23.080000000000002,\r\n" + //
            "      39028348,\r\n" + //
            "      894502080\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210625,\r\n" + //
            "      23.080000000000002,\r\n" + //
            "      23.080000000000002,\r\n" + //
            "      23.6,\r\n" + //
            "      23.06,\r\n" + //
            "      23.36,\r\n" + //
            "      55997296,\r\n" + //
            "      1310287360\r\n" + //
            "    ],\r\n" + //
            "    [20210628, 23.36, 23.36, 23.39, 22.48, 22.78, 62625736, 1425702144],\r\n" + //
            "    [\r\n" + //
            "      20210629,\r\n" + //
            "      22.78,\r\n" + //
            "      22.580000000000002,\r\n" + //
            "      22.79,\r\n" + //
            "      22,\r\n" + //
            "      22.34,\r\n" + //
            "      104974936,\r\n" + //
            "      2341926400\r\n" + //
            "    ],\r\n" + //
            "    [20210630, 22.34, 22.36, 22.93, 22.35, 22.62, 40343544, 913285184],\r\n" + //
            "    [20210701, 22.62, 22.81, 23.5, 22.52, 23.2, 66483328, 1530548736],\r\n" + //
            "    [\r\n" + //
            "      20210702,\r\n" + //
            "      23.2,\r\n" + //
            "      22.72,\r\n" + //
            "      22.740000000000002,\r\n" + //
            "      21.76,\r\n" + //
            "      21.81,\r\n" + //
            "      107067760,\r\n" + //
            "      2360189696\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210705,\r\n" + //
            "      21.81,\r\n" + //
            "      21.69,\r\n" + //
            "      22.150000000000002,\r\n" + //
            "      21.09,\r\n" + //
            "      22.06,\r\n" + //
            "      85934128,\r\n" + //
            "      1859394304\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20210706,\r\n" + //
            "      22.06,\r\n" + //
            "      22.080000000000002,\r\n" + //
            "      23,\r\n" + //
            "      21.85,\r\n" + //
            "      22.78,\r\n" + //
            "      79195728,\r\n" + //
            "      1784792832\r\n" + //
            "    ],\r\n" + //
            "    [20210707, 22.78, 22.68, 23.05, 22.5, 22.55, 46894488, 1063910080],\r\n" + //
            "    [20210708, 22.55, 22.78, 22.78, 21.2, 21.51, 145705952, 3140657408],\r\n" + //
            "    [20210709, 21.51, 21.3, 21.63, 21.02, 21.27, 76236472, 1625461632],\r\n" + //
            "    [20210712, 21.27, 21.5, 21.5, 20.89, 21.16, 87790104, 1859059456],\r\n" + //
            "    [\r\n" + //
            "      20210713,\r\n" + //
            "      21.16,\r\n" + //
            "      21.150000000000002,\r\n" + //
            "      21.34,\r\n" + //
            "      20.54,\r\n" + //
            "      21.12,\r\n" + //
            "      65761396,\r\n" + //
            "      1382029184\r\n" + //
            "    ],\r\n" + //
            "    [20210714, 21.12, 21, 21, 20.41, 20.76, 84795056, 1755810816],\r\n" + //
            "    [20210715, 20.76, 20.72, 21.72, 20.63, 21.62, 95600304, 2040266240],\r\n" + //
            "    [20210716, 21.62, 21.41, 21.82, 21.3, 21.34, 57300260, 1230180864],\r\n" + //
            "    [20210719, 21.34, 21.36, 21.43, 20.78, 21.21, 52213596, 1098434688],\r\n" + //
            "    [20210720, 21.21, 21.1, 21.2, 20.47, 20.6, 80403432, 1665315584],\r\n" + //
            "    [\r\n" + //
            "      20210721,\r\n" + //
            "      20.6,\r\n" + //
            "      20.580000000000002,\r\n" + //
            "      20.8,\r\n" + //
            "      20.2,\r\n" + //
            "      20.45,\r\n" + //
            "      75307648,\r\n" + //
            "      1535327616\r\n" + //
            "    ],\r\n" + //
            "    [20210722, 20.45, 20.45, 20.66, 20.23, 20.38, 86864808, 1773999360],\r\n" + //
            "    [20210723, 20.38, 20.38, 20.38, 20, 20.1, 72740432, 1461467520],\r\n" + //
            "    [20210726, 20.1, 19.96, 19.98, 18.43, 18.8, 145130400, 2770236672],\r\n" + //
            "    [20210727, 18.8, 18.87, 18.98, 17.6, 17.76, 135755152, 2461708288],\r\n" + //
            "    [20210728, 17.76, 17.85, 18.07, 17.68, 17.75, 106299424, 1898562560],\r\n" + //
            "    [20210729, 17.75, 17.91, 18.23, 17.78, 17.96, 87237808, 1566107776],\r\n" + //
            "    [20210730, 17.96, 17.92, 18.05, 17.23, 17.69, 95015584, 1679747328],\r\n" + //
            "    [20210802, 17.69, 17.64, 18.14, 17.18, 18.01, 115992264, 2056014208],\r\n" + //
            "    [20210803, 18.01, 17.98, 18.14, 17.66, 17.89, 89694856, 1609422592],\r\n" + //
            "    [20210804, 17.89, 18.04, 18.07, 17.6, 17.8, 72962008, 1300164352],\r\n" + //
            "    [20210805, 17.8, 17.7, 18.05, 17.57, 17.68, 62157388, 1104903040],\r\n" + //
            "    [20210806, 17.68, 17.55, 17.89, 17.45, 17.86, 56745412, 1005870976],\r\n" + //
            "    [20210809, 17.86, 17.91, 19.25, 17.84, 19.05, 175279808, 3313803264],\r\n" + //
            "    [20210810, 19.05, 19.09, 19.98, 18.89, 19.73, 130198848, 2535428096],\r\n" + //
            "    [\r\n" + //
            "      20210811,\r\n" + //
            "      19.73,\r\n" + //
            "      19.98,\r\n" + //
            "      20.580000000000002,\r\n" + //
            "      19.7,\r\n" + //
            "      19.8,\r\n" + //
            "      104830848,\r\n" + //
            "      2104975104\r\n" + //
            "    ],\r\n" + //
            "    [20210812, 19.8, 19.79, 20.3, 19.63, 19.89, 66645800, 1330388096],\r\n" + //
            "    [20210813, 19.89, 19.78, 19.92, 19.5, 19.89, 56288504, 1110191360],\r\n" + //
            "    [20210816, 19.89, 20.09, 20.2, 19.57, 19.95, 62705024, 1247681152],\r\n" + //
            "    [20210817, 19.95, 19.85, 20.22, 19.61, 19.67, 47602192, 947385536],\r\n" + //
            "    [20210818, 19.67, 19.67, 21.2, 19.55, 20.62, 133273216, 2732213504],\r\n" + //
            "    [20210819, 20.62, 20.48, 20.62, 20.02, 20.34, 64997560, 1315320320],\r\n" + //
            "    [20210820, 20.34, 19.97, 20.07, 18.7, 19.42, 161462800, 3119152640],\r\n" + //
            "    [20210823, 19.42, 19.5, 20.05, 19.11, 19.3, 119184936, 2315871744],\r\n" + //
            "    [20210824, 19.3, 19.35, 19.97, 19.21, 19.36, 86895328, 1690760832],\r\n" + //
            "    [20210825, 19.36, 19.42, 19.47, 18.95, 19.16, 69808400, 1341330432],\r\n" + //
            "    [20210826, 19.16, 19.2, 19.26, 18.41, 18.46, 95161904, 1783725056],\r\n" + //
            "    [20210827, 18.46, 18.55, 18.88, 18.3, 18.39, 72882024, 1354408960],\r\n" + //
            "    [20210830, 18.39, 18.21, 18.29, 17.55, 17.72, 125221104, 2221855744],\r\n" + //
            "    [20210831, 17.72, 17.72, 17.93, 17.3, 17.8, 117486784, 2072006784],\r\n" + //
            "    [20210901, 17.8, 17.48, 17.92, 17.01, 17.88, 231689408, 4046284288],\r\n" + //
            "    [20210902, 17.88, 18, 18.78, 17.8, 18.39, 242260352, 4454545408],\r\n" + //
            "    [20210903, 18.39, 18.5, 18.5, 17.7, 18.04, 139481872, 2523273216],\r\n" + //
            "    [20210906, 18.04, 17.93, 18.6, 17.78, 18.45, 151522560, 2780281088],\r\n" + //
            "    [20210907, 18.45, 18.6, 19.55, 18.35, 19.23, 162234416, 3067365632],\r\n" + //
            "    [20210908, 19.23, 19.23, 19.55, 19.1, 19.23, 102620104, 1979771520],\r\n" + //
            "    [20210909, 19.23, 19.11, 19.14, 18.8, 19, 73950584, 1399536000],\r\n" + //
            "    [20210910, 19, 18.89, 20.77, 18.84, 20.57, 231494528, 4668361728],\r\n" + //
            "    [20210913, 20.57, 20.36, 20.51, 19.8, 20.21, 129722800, 2606152448],\r\n" + //
            "    [20210914, 20.21, 20.18, 20.27, 19.27, 19.37, 115817312, 2272080128],\r\n" + //
            "    [\r\n" + //
            "      20210915,\r\n" + //
            "      19.37,\r\n" + //
            "      19.3,\r\n" + //
            "      20.990000000000002,\r\n" + //
            "      19.19,\r\n" + //
            "      19.52,\r\n" + //
            "      84161840,\r\n" + //
            "      1639298304\r\n" + //
            "    ],\r\n" + //
            "    [20210916, 19.52, 19.3, 19.5, 18.73, 19.07, 117695360, 2234475008],\r\n" + //
            "    [20210917, 19.07, 18.89, 19, 18.41, 18.53, 112487960, 2098715136],\r\n" + //
            "    [20210922, 18.53, 17.87, 18.05, 17.42, 17.98, 147336528, 2616707328],\r\n" + //
            "    [20210923, 17.98, 18.1, 18.32, 17.64, 17.68, 137983760, 2465683712],\r\n" + //
            "    [20210924, 17.68, 17.6, 17.68, 17.34, 17.35, 126569632, 2209462016],\r\n" + //
            "    [20210927, 17.35, 17.21, 17.68, 17.05, 17.57, 114066760, 1979196800],\r\n" + //
            "    [20210928, 17.57, 17.47, 18.17, 17.45, 17.97, 129316744, 2311265536],\r\n" + //
            "    [20210929, 17.97, 17.86, 18.44, 17.71, 18.14, 123012176, 2225416448],\r\n" + //
            "    [20210930, 18.14, 18.09, 18.2, 17.71, 17.93, 79561104, 1424675968],\r\n" + //
            "    [20211008, 17.93, 18.17, 18.89, 18.02, 18.64, 115920064, 2146983936],\r\n" + //
            "    [20211011, 18.64, 19, 19.73, 19, 19.39, 145533840, 2829310720],\r\n" + //
            "    [20211012, 19.39, 19.3, 19.71, 19.2, 19.35, 103123216, 2004823936],\r\n" + //
            "    [20211013, 19.35, 19.3, 19.91, 19.17, 19.57, 80789664, 1577612416],\r\n" + //
            "    [20211014, 19.57, 19.59, 19.92, 18.89, 19.21, 84298984, 1623970432],\r\n" + //
            "    [20211015, 19.21, 19, 19.89, 19, 19.66, 99349376, 1948647296],\r\n" + //
            "    [20211018, 19.66, 19.45, 19.55, 19.1, 19.29, 72962248, 1408737792],\r\n" + //
            "    [20211019, 19.29, 19.14, 19.68, 19.14, 19.57, 68241512, 1330501248],\r\n" + //
            "    [20211020, 19.57, 19.75, 19.78, 19.19, 19.23, 66295556, 1283356160],\r\n" + //
            "    [20211021, 19.23, 19.52, 20.05, 19.25, 20, 162166096, 3198266112],\r\n" + //
            "    [20211022, 20, 20.16, 20.59, 19.8, 20.04, 113496360, 2287284992],\r\n" + //
            "    [20211025, 20.04, 19.71, 20.2, 19.5, 20.12, 73082824, 1458800128],\r\n" + //
            "    [20211026, 20.12, 20.05, 20.45, 19.86, 20.05, 65280684, 1313475840],\r\n" + //
            "    [20211027, 20.05, 20, 20.17, 19.59, 19.92, 68760016, 1365982848],\r\n" + //
            "    [20211028, 19.92, 19.8, 19.94, 19.37, 19.72, 61901088, 1211946112],\r\n" + //
            "    [20211029, 19.72, 19.63, 19.73, 19.32, 19.5, 53992976, 1052760256],\r\n" + //
            "    [20211101, 19.5, 19.32, 19.73, 19.01, 19.39, 84149024, 1626761984],\r\n" + //
            "    [20211102, 19.39, 19.37, 19.48, 17.98, 18.18, 199769056, 3691356416],\r\n" + //
            "    [20211103, 18.18, 18.1, 18.23, 17.85, 18.03, 111497200, 2009325056],\r\n" + //
            "    [20211104, 18.03, 18.07, 18.1, 17.8, 17.87, 98341096, 1760671872],\r\n" + //
            "    [20211105, 17.87, 17.85, 18, 17.57, 17.64, 109603984, 1942415616],\r\n" + //
            "    [20211108, 17.64, 17.62, 17.8, 17.36, 17.42, 137681488, 2406417664],\r\n" + //
            "    [20211109, 17.42, 17.48, 17.64, 17.26, 17.53, 124057272, 2163193088],\r\n" + //
            "    [20211110, 17.53, 17.46, 17.47, 17.16, 17.39, 122085088, 2109735168],\r\n" + //
            "    [20211111, 17.39, 17.35, 18.43, 17.32, 18.35, 208472896, 3752413952],\r\n" + //
            "    [20211112, 18.35, 18.3, 18.63, 18.11, 18.27, 95754648, 1753072768],\r\n" + //
            "    [20211115, 18.27, 18.35, 18.63, 18.2, 18.43, 65509000, 1203764096],\r\n" + //
            "    [20211116, 18.43, 18.36, 18.54, 18.17, 18.22, 60111048, 1099113472],\r\n" + //
            "    [20211117, 18.22, 18.14, 18.3, 17.98, 18.11, 66464040, 1203859200],\r\n" + //
            "    [20211118, 18.11, 18.09, 18.12, 17.73, 17.8, 79984376, 1430058368],\r\n" + //
            "    [20211119, 17.8, 17.8, 18.23, 17.7, 18.14, 78637152, 1414506368],\r\n" + //
            "    [20211122, 18.14, 18.03, 18.25, 17.89, 18.12, 73861776, 1337768192],\r\n" + //
            "    [20211123, 18.12, 18.11, 18.35, 17.68, 17.88, 123597792, 2213817600],\r\n" + //
            "    [20211124, 17.88, 17.77, 17.95, 17.66, 17.87, 74131088, 1316774400],\r\n" + //
            "    [20211125, 17.87, 17.73, 17.79, 17.63, 17.68, 60353272, 1068221312],\r\n" + //
            "    [20211126, 17.68, 17.62, 17.67, 17.52, 17.57, 69449984, 1219937280],\r\n" + //
            "    [20211129, 17.57, 17.41, 17.57, 17.36, 17.51, 51259472, 895105984],\r\n" + //
            "    [20211130, 17.51, 17.54, 17.68, 17.35, 17.44, 73361608, 1280384512],\r\n" + //
            "    [20211201, 17.44, 17.43, 17.77, 17.37, 17.64, 70692520, 1243666816],\r\n" + //
            "    [20211202, 17.64, 17.62, 17.8, 17.37, 17.59, 99479832, 1749164544],\r\n" + //
            "    [20211203, 17.59, 17.64, 17.7, 17.41, 17.64, 70759976, 1242375040],\r\n" + //
            "    [20211206, 17.64, 17.85, 18.55, 17.8, 18.1, 214562528, 3896385280],\r\n" + //
            "    [20211207, 18.1, 18.3, 18.67, 18.14, 18.46, 161644384, 2979969024],\r\n" + //
            "    [20211208, 18.46, 18.45, 18.55, 18.16, 18.47, 98028120, 1798691072],\r\n" + //
            "    [20211209, 18.47, 18.48, 19.05, 18.37, 18.7, 145588672, 2726663424],\r\n" + //
            "    [20211210, 18.7, 18.51, 18.7, 18.27, 18.38, 98925512, 1824076544],\r\n" + //
            "    [20211213, 18.38, 18.47, 18.88, 18.18, 18.27, 131449024, 2427803648],\r\n" + //
            "    [20211214, 18.27, 18.16, 18.17, 17.52, 17.57, 193720896, 3434156288],\r\n" + //
            "    [20211215, 17.57, 17.51, 17.66, 17.39, 17.55, 129462744, 2269820928],\r\n" + //
            "    [20211216, 17.55, 17.55, 17.73, 17.46, 17.72, 81947952, 1445483392],\r\n" + //
            "    [20211217, 17.72, 17.7, 17.75, 17.57, 17.57, 60236968, 1062875456],\r\n" + //
            "    [20211220, 17.57, 17.55, 17.64, 17.45, 17.52, 74643520, 1309029248],\r\n" + //
            "    [20211221, 17.52, 17.48, 17.71, 17.48, 17.59, 89373408, 1572895616],\r\n" + //
            "    [20211222, 17.59, 17.62, 17.64, 17.3, 17.39, 97692776, 1701772544],\r\n" + //
            "    [20211223, 17.39, 17.39, 17.43, 17.21, 17.32, 105957592, 1831122688],\r\n" + //
            "    [20211224, 17.32, 17.32, 17.35, 17.21, 17.3, 48825148, 843109696],\r\n" + //
            "    [20211227, 17.3, 17.32, 17.35, 17.16, 17.22, 73111896, 1260455296],\r\n" + //
            "    [20211228, 17.22, 17.22, 17.32, 17.09, 17.17, 112663888, 1934461056],\r\n" + //
            "    [20211229, 17.17, 17.16, 17.16, 16.7, 16.75, 146937392, 2480534528],\r\n" + //
            "    [20211230, 16.75, 16.76, 16.95, 16.72, 16.82, 79666360, 1342374272],\r\n" + //
            "    [20211231, 16.82, 16.86, 16.89, 16.39, 16.48, 175076096, 2899617024],\r\n" + //
            "    [20220104, 16.48, 16.48, 16.66, 16.18, 16.66, 116925936, 1918887040],\r\n" + //
            "    [20220105, 16.66, 16.57, 17.22, 16.55, 17.14, 196199824, 3344124672],\r\n" + //
            "    [20220106, 17.14, 17.11, 17.27, 17, 17.12, 110788520, 1896535808],\r\n" + //
            "    [20220107, 17.12, 17.1, 17.28, 17.05, 17.2, 112663072, 1937710976],\r\n" + //
            "    [20220110, 17.2, 17.29, 17.42, 17.03, 17.19, 90977400, 1563414528],\r\n" + //
            "    [20220111, 17.19, 17.26, 17.54, 17.14, 17.41, 158199936, 2752485376],\r\n" + //
            "    [20220112, 17.41, 17.41, 17.45, 16.89, 17, 150216352, 2561266432],\r\n" + //
            "    [20220113, 17, 16.91, 17.23, 16.82, 16.98, 90942264, 1550319104],\r\n" + //
            "    [20220114, 16.98, 17, 17.02, 16.3, 16.32, 210309488, 3459950848],\r\n" + //
            "    [20220117, 16.32, 16.35, 16.48, 16.12, 16.22, 114368944, 1855633792],\r\n" + //
            "    [20220118, 16.22, 16.25, 16.54, 16.16, 16.52, 115297432, 1891094656],\r\n" + //
            "    [20220119, 16.52, 16.54, 16.69, 16.36, 16.5, 98839184, 1630973568],\r\n" + //
            "    [20220120, 16.5, 16.47, 17.46, 16.42, 17.32, 303119392, 5195805696],\r\n" + //
            "    [20220121, 17.32, 17.45, 17.55, 17.21, 17.35, 148168288, 2575115008],\r\n" + //
            "    [20220124, 17.35, 17.34, 17.38, 16.98, 17.2, 87477088, 1501390336],\r\n" + //
            "    [20220125, 17.2, 17.07, 17.07, 16.8, 16.85, 109328400, 1851998976],\r\n" + //
            "    [20220126, 16.85, 16.95, 17.1, 16.54, 16.64, 98497520, 1646385024],\r\n" + //
            "    [20220127, 16.64, 16.5, 16.54, 16.25, 16.3, 102464312, 1677261312],\r\n" + //
            "    [20220128, 16.3, 16.39, 16.45, 15.82, 15.83, 167556368, 2695470336],\r\n" + //
            "    [20220207, 15.83, 16.02, 16.41, 15.89, 16.39, 151547632, 2451798528],\r\n" + //
            "    [20220208, 16.39, 16.3, 16.97, 16.26, 16.82, 175469536, 2950309120],\r\n" + //
            "    [20220209, 16.82, 16.92, 17, 16.71, 16.86, 105116168, 1774253696],\r\n" + //
            "    [20220210, 16.86, 16.77, 17.03, 16.67, 16.98, 78455736, 1326848896],\r\n" + //
            "    [20220211, 16.98, 17.03, 17.34, 17.03, 17.1, 107813912, 1852167552],\r\n" + //
            "    [20220214, 17.1, 17.1, 17.14, 16.51, 16.57, 115065848, 1917613440],\r\n" + //
            "    [20220215, 16.57, 16.5, 16.67, 16.1, 16.28, 120826440, 1968985344],\r\n" + //
            "    [20220216, 16.28, 16.35, 16.53, 16.21, 16.41, 78239960, 1282234112],\r\n" + //
            "    [20220217, 16.41, 16.39, 16.55, 16.32, 16.42, 79450184, 1306514304],\r\n" + //
            "    [20220218, 16.42, 16.32, 16.77, 16.3, 16.77, 80249936, 1330233344],\r\n" + //
            "    [20220221, 16.77, 16.66, 16.67, 16.32, 16.51, 80099456, 1316023680],\r\n" + //
            "    [20220222, 16.51, 16.3, 16.44, 16.16, 16.23, 89495672, 1454156288],\r\n" + //
            "    [20220223, 16.23, 16.3, 16.3, 16.04, 16.19, 88674240, 1431289856],\r\n" + //
            "    [20220224, 16.19, 16.13, 16.14, 15.8, 15.91, 132408688, 2112842496],\r\n" + //
            "    [\r\n" + //
            "      20220225,\r\n" + //
            "      15.91,\r\n" + //
            "      15.99,\r\n" + //
            "      16.07,\r\n" + //
            "      15.870000000000001,\r\n" + //
            "      15.9,\r\n" + //
            "      72639704,\r\n" + //
            "      1157890304\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220228,\r\n" + //
            "      15.9,\r\n" + //
            "      15.9,\r\n" + //
            "      15.92,\r\n" + //
            "      15.620000000000001,\r\n" + //
            "      15.75,\r\n" + //
            "      72399048,\r\n" + //
            "      1137154048\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220301,\r\n" + //
            "      15.75,\r\n" + //
            "      15.790000000000001,\r\n" + //
            "      15.950000000000001,\r\n" + //
            "      15.620000000000001,\r\n" + //
            "      15.92,\r\n" + //
            "      93504032,\r\n" + //
            "      1474694016\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220302,\r\n" + //
            "      15.92,\r\n" + //
            "      15.790000000000001,\r\n" + //
            "      15.870000000000001,\r\n" + //
            "      15.66,\r\n" + //
            "      15.68,\r\n" + //
            "      76076088,\r\n" + //
            "      1196321920\r\n" + //
            "    ],\r\n" + //
            "    [20220303, 15.68, 15.73, 15.81, 15.63, 15.71, 57828504, 908171584],\r\n" + //
            "    [\r\n" + //
            "      20220304,\r\n" + //
            "      15.71,\r\n" + //
            "      15.620000000000001,\r\n" + //
            "      15.63,\r\n" + //
            "      15.280000000000001,\r\n" + //
            "      15.33,\r\n" + //
            "      99093568,\r\n" + //
            "      1523793664\r\n" + //
            "    ],\r\n" + //
            "    [20220307, 15.33, 15.17, 15.17, 14.66, 14.72, 111315896, 1655959936],\r\n" + //
            "    [\r\n" + //
            "      20220308,\r\n" + //
            "      14.72,\r\n" + //
            "      14.620000000000001,\r\n" + //
            "      14.86,\r\n" + //
            "      14.25,\r\n" + //
            "      14.31,\r\n" + //
            "      100303272,\r\n" + //
            "      1463145984\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220309,\r\n" + //
            "      14.31,\r\n" + //
            "      14.4,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      13.22,\r\n" + //
            "      13.84,\r\n" + //
            "      180076016,\r\n" + //
            "      2492043008\r\n" + //
            "    ],\r\n" + //
            "    [20220310, 13.84, 14.18, 14.75, 14.09, 14.57, 224915808, 3269867776],\r\n" + //
            "    [20220311, 14.57, 14.4, 14.98, 14.15, 14.9, 149364704, 2187480576],\r\n" + //
            "    [\r\n" + //
            "      20220314,\r\n" + //
            "      14.9,\r\n" + //
            "      14.63,\r\n" + //
            "      14.93,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      14.49,\r\n" + //
            "      111840736,\r\n" + //
            "      1637278464\r\n" + //
            "    ],\r\n" + //
            "    [20220315, 14.49, 14.4, 14.4, 13.6, 13.68, 178140880, 2479769600],\r\n" + //
            "    [20220316, 13.68, 13.86, 14.4, 13.51, 14.31, 153177904, 2141637120],\r\n" + //
            "    [\r\n" + //
            "      20220317,\r\n" + //
            "      14.31,\r\n" + //
            "      14.66,\r\n" + //
            "      14.71,\r\n" + //
            "      14.24,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      173006144,\r\n" + //
            "      2506504192\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220318,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      14.36,\r\n" + //
            "      14.85,\r\n" + //
            "      14.14,\r\n" + //
            "      14.700000000000001,\r\n" + //
            "      152880720,\r\n" + //
            "      2222158848\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220321,\r\n" + //
            "      14.700000000000001,\r\n" + //
            "      14.5,\r\n" + //
            "      14.82,\r\n" + //
            "      14.39,\r\n" + //
            "      14.59,\r\n" + //
            "      120886808,\r\n" + //
            "      1765673856\r\n" + //
            "    ],\r\n" + //
            "    [20220322, 14.59, 14.59, 15.22, 14.5, 15.18, 162865664, 2443174144],\r\n" + //
            "    [20220323, 15.18, 15.11, 15.19, 14.9, 15, 105010240, 1577561344],\r\n" + //
            "    [\r\n" + //
            "      20220324,\r\n" + //
            "      15,\r\n" + //
            "      14.92,\r\n" + //
            "      15.31,\r\n" + //
            "      14.81,\r\n" + //
            "      15.200000000000001,\r\n" + //
            "      100235992,\r\n" + //
            "      1518870144\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220325,\r\n" + //
            "      15.200000000000001,\r\n" + //
            "      15.15,\r\n" + //
            "      15.25,\r\n" + //
            "      14.82,\r\n" + //
            "      14.98,\r\n" + //
            "      74293336,\r\n" + //
            "      1116354560\r\n" + //
            "    ],\r\n" + //
            "    [20220328, 14.98, 14.8, 15.05, 14.63, 14.85, 72713696, 1078327296],\r\n" + //
            "    [\r\n" + //
            "      20220329,\r\n" + //
            "      14.85,\r\n" + //
            "      14.88,\r\n" + //
            "      14.950000000000001,\r\n" + //
            "      14.6,\r\n" + //
            "      14.68,\r\n" + //
            "      61564316,\r\n" + //
            "      909169600\r\n" + //
            "    ],\r\n" + //
            "    [20220330, 14.68, 14.86, 15.27, 14.76, 15.21, 123679152, 1859617024],\r\n" + //
            "    [20220331, 15.21, 15.1, 15.57, 15.06, 15.38, 116374672, 1789209984],\r\n" + //
            "    [\r\n" + //
            "      20220401,\r\n" + //
            "      15.38,\r\n" + //
            "      15.370000000000001,\r\n" + //
            "      15.790000000000001,\r\n" + //
            "      15.200000000000001,\r\n" + //
            "      15.75,\r\n" + //
            "      148487872,\r\n" + //
            "      2319616768\r\n" + //
            "    ],\r\n" + //
            "    [20220406, 15.75, 15.64, 16.54, 15.63, 16.39, 248854000, 4064051456],\r\n" + //
            "    [20220407, 16.39, 16.38, 16.66, 16.2, 16.28, 165906448, 2724002816],\r\n" + //
            "    [20220408, 16.28, 16.26, 16.45, 16.13, 16.39, 106677944, 1741072128],\r\n" + //
            "    [20220411, 16.39, 16.35, 16.39, 15.8, 16.05, 141673536, 2277468928],\r\n" + //
            "    [20220412, 16.05, 16.05, 16.26, 15.66, 15.92, 103926144, 1654820096],\r\n" + //
            "    [20220413, 15.92, 15.89, 16.07, 15.72, 15.8, 89062808, 1415496064],\r\n" + //
            "    [20220414, 15.8, 16, 16.25, 15.92, 16.04, 92961496, 1493344000],\r\n" + //
            "    [\r\n" + //
            "      20220415,\r\n" + //
            "      16.04,\r\n" + //
            "      15.9,\r\n" + //
            "      16.53,\r\n" + //
            "      15.860000000000001,\r\n" + //
            "      16.42,\r\n" + //
            "      123176104,\r\n" + //
            "      2014010112\r\n" + //
            "    ],\r\n" + //
            "    [20220418, 16.42, 16.14, 16.2, 15.81, 15.9, 108688752, 1734236544],\r\n" + //
            "    [\r\n" + //
            "      20220419,\r\n" + //
            "      15.9,\r\n" + //
            "      15.9,\r\n" + //
            "      15.97,\r\n" + //
            "      15.620000000000001,\r\n" + //
            "      15.81,\r\n" + //
            "      82177248,\r\n" + //
            "      1294226944\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220420,\r\n" + //
            "      15.81,\r\n" + //
            "      15.81,\r\n" + //
            "      16.05,\r\n" + //
            "      15.700000000000001,\r\n" + //
            "      15.85,\r\n" + //
            "      71655528,\r\n" + //
            "      1137697792\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220421,\r\n" + //
            "      15.85,\r\n" + //
            "      15.77,\r\n" + //
            "      15.98,\r\n" + //
            "      15.700000000000001,\r\n" + //
            "      15.81,\r\n" + //
            "      70989120,\r\n" + //
            "      1124663680\r\n" + //
            "    ],\r\n" + //
            "    [20220422, 15.81, 15.64, 16.19, 15.4, 16.05, 92127408, 1468452992],\r\n" + //
            "    [\r\n" + //
            "      20220425,\r\n" + //
            "      16.05,\r\n" + //
            "      15.67,\r\n" + //
            "      15.91,\r\n" + //
            "      14.780000000000001,\r\n" + //
            "      14.85,\r\n" + //
            "      166448096,\r\n" + //
            "      2527610112\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220426,\r\n" + //
            "      14.85,\r\n" + //
            "      14.88,\r\n" + //
            "      14.98,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      14.73,\r\n" + //
            "      98820960,\r\n" + //
            "      1456929664\r\n" + //
            "    ],\r\n" + //
            "    [20220427, 14.73, 14.98, 15.65, 14.96, 15.65, 149029504, 2296798720],\r\n" + //
            "    [\r\n" + //
            "      20220428,\r\n" + //
            "      15.65,\r\n" + //
            "      15.57,\r\n" + //
            "      15.93,\r\n" + //
            "      15.370000000000001,\r\n" + //
            "      15.65,\r\n" + //
            "      91177184,\r\n" + //
            "      1426381952\r\n" + //
            "    ],\r\n" + //
            "    [20220429, 15.65, 15.69, 15.74, 14.97, 15.32, 164501312, 2503476736],\r\n" + //
            "    [\r\n" + //
            "      20220505,\r\n" + //
            "      15.32,\r\n" + //
            "      15.200000000000001,\r\n" + //
            "      15.450000000000001,\r\n" + //
            "      15.15,\r\n" + //
            "      15.32,\r\n" + //
            "      79019616,\r\n" + //
            "      1208735104\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220506,\r\n" + //
            "      15.32,\r\n" + //
            "      15.02,\r\n" + //
            "      15.200000000000001,\r\n" + //
            "      14.91,\r\n" + //
            "      14.96,\r\n" + //
            "      83243184,\r\n" + //
            "      1250995584\r\n" + //
            "    ],\r\n" + //
            "    [20220509, 14.96, 14.94, 14.94, 14.46, 14.55, 81862136, 1197104256],\r\n" + //
            "    [20220510, 14.55, 14.5, 14.6, 14.11, 14.59, 99228504, 1425836928],\r\n" + //
            "    [\r\n" + //
            "      20220511,\r\n" + //
            "      14.59,\r\n" + //
            "      14.540000000000001,\r\n" + //
            "      14.84,\r\n" + //
            "      14.44,\r\n" + //
            "      14.63,\r\n" + //
            "      84857360,\r\n" + //
            "      1240700416\r\n" + //
            "    ],\r\n" + //
            "    [20220512, 14.63, 14.48, 14.56, 14.33, 14.38, 68506424, 987061632],\r\n" + //
            "    [20220513, 14.38, 14.5, 14.66, 14.49, 14.61, 67631192, 985962944],\r\n" + //
            "    [20220516, 14.61, 14.66, 14.73, 14.35, 14.41, 66822784, 965652288],\r\n" + //
            "    [20220517, 14.41, 14.51, 14.72, 14.32, 14.71, 93140640, 1357428352],\r\n" + //
            "    [20220518, 14.71, 14.85, 14.89, 14.67, 14.75, 77857832, 1150500480],\r\n" + //
            "    [\r\n" + //
            "      20220519,\r\n" + //
            "      14.75,\r\n" + //
            "      14.55,\r\n" + //
            "      14.700000000000001,\r\n" + //
            "      14.5,\r\n" + //
            "      14.620000000000001,\r\n" + //
            "      59092172,\r\n" + //
            "      863214144\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220520,\r\n" + //
            "      14.620000000000001,\r\n" + //
            "      14.700000000000001,\r\n" + //
            "      15.040000000000001,\r\n" + //
            "      14.67,\r\n" + //
            "      15.02,\r\n" + //
            "      94859776,\r\n" + //
            "      1415164672\r\n" + //
            "    ],\r\n" + //
            "    [20220523, 15.02, 15.07, 15.07, 14.76, 14.83, 64772592, 962683712],\r\n" + //
            "    [\r\n" + //
            "      20220524,\r\n" + //
            "      14.83,\r\n" + //
            "      14.870000000000001,\r\n" + //
            "      14.870000000000001,\r\n" + //
            "      14.4,\r\n" + //
            "      14.4,\r\n" + //
            "      93355704,\r\n" + //
            "      1358693504\r\n" + //
            "    ],\r\n" + //
            "    [20220525, 14.4, 14.43, 14.49, 14.3, 14.39, 60322824, 866228928],\r\n" + //
            "    [20220526, 14.39, 14.41, 14.43, 14.07, 14.19, 101131760, 1435689344],\r\n" + //
            "    [\r\n" + //
            "      20220527,\r\n" + //
            "      14.19,\r\n" + //
            "      14.290000000000001,\r\n" + //
            "      14.35,\r\n" + //
            "      14.11,\r\n" + //
            "      14.18,\r\n" + //
            "      72306672,\r\n" + //
            "      1029702208\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220530,\r\n" + //
            "      14.18,\r\n" + //
            "      14.26,\r\n" + //
            "      14.280000000000001,\r\n" + //
            "      14.040000000000001,\r\n" + //
            "      14.08,\r\n" + //
            "      89690120,\r\n" + //
            "      1265572992\r\n" + //
            "    ],\r\n" + //
            "    [20220531, 14.08, 14.07, 14.18, 14, 14.16, 93886856, 1325012096],\r\n" + //
            "    [20220601, 14.16, 14.14, 14.14, 14, 14.08, 84529896, 1187423744],\r\n" + //
            "    [\r\n" + //
            "      20220602,\r\n" + //
            "      14.08,\r\n" + //
            "      14.02,\r\n" + //
            "      14.030000000000001,\r\n" + //
            "      13.88,\r\n" + //
            "      13.950000000000001,\r\n" + //
            "      97926824,\r\n" + //
            "      1363740800\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220606,\r\n" + //
            "      13.950000000000001,\r\n" + //
            "      13.91,\r\n" + //
            "      14.17,\r\n" + //
            "      13.64,\r\n" + //
            "      14.17,\r\n" + //
            "      171085168,\r\n" + //
            "      2370807552\r\n" + //
            "    ],\r\n" + //
            "    [20220607, 14.17, 14.02, 14.25, 13.99, 14.16, 131511264, 1860366720],\r\n" + //
            "    [20220608, 14.16, 14.16, 14.17, 14.01, 14.16, 114552128, 1613524992],\r\n" + //
            "    [20220609, 14.16, 14.14, 14.46, 14.1, 14.35, 163290128, 2339986688],\r\n" + //
            "    [20220610, 14.35, 14.26, 14.33, 14.13, 14.32, 134601232, 1914639744],\r\n" + //
            "    [20220613, 14.32, 14.18, 14.19, 13.88, 13.91, 154775280, 2163340032],\r\n" + //
            "    [\r\n" + //
            "      20220614,\r\n" + //
            "      13.91,\r\n" + //
            "      13.71,\r\n" + //
            "      14.13,\r\n" + //
            "      13.71,\r\n" + //
            "      14.120000000000001,\r\n" + //
            "      115142936,\r\n" + //
            "      1602169856\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220615,\r\n" + //
            "      14.120000000000001,\r\n" + //
            "      14.1,\r\n" + //
            "      15.11,\r\n" + //
            "      14.06,\r\n" + //
            "      14.74,\r\n" + //
            "      341354368,\r\n" + //
            "      5010292736\r\n" + //
            "    ],\r\n" + //
            "    [20220616, 14.74, 14.74, 14.83, 14.42, 14.44, 133254632, 1939976192],\r\n" + //
            "    [\r\n" + //
            "      20220617,\r\n" + //
            "      14.44,\r\n" + //
            "      14.32,\r\n" + //
            "      14.530000000000001,\r\n" + //
            "      14.200000000000001,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      105378792,\r\n" + //
            "      1513925888\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220620,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      14.44,\r\n" + //
            "      14.44,\r\n" + //
            "      14.26,\r\n" + //
            "      14.34,\r\n" + //
            "      103216680,\r\n" + //
            "      1479529728\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220621,\r\n" + //
            "      14.34,\r\n" + //
            "      14.34,\r\n" + //
            "      14.63,\r\n" + //
            "      14.23,\r\n" + //
            "      14.370000000000001,\r\n" + //
            "      132179400,\r\n" + //
            "      1905346048\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220622,\r\n" + //
            "      14.370000000000001,\r\n" + //
            "      14.36,\r\n" + //
            "      14.36,\r\n" + //
            "      14.08,\r\n" + //
            "      14.08,\r\n" + //
            "      105604592,\r\n" + //
            "      1498415744\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220623,\r\n" + //
            "      14.08,\r\n" + //
            "      14.09,\r\n" + //
            "      14.23,\r\n" + //
            "      14.06,\r\n" + //
            "      14.200000000000001,\r\n" + //
            "      80602800,\r\n" + //
            "      1140899072\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220624,\r\n" + //
            "      14.200000000000001,\r\n" + //
            "      14.200000000000001,\r\n" + //
            "      14.25,\r\n" + //
            "      14.11,\r\n" + //
            "      14.23,\r\n" + //
            "      86604064,\r\n" + //
            "      1227798656\r\n" + //
            "    ],\r\n" + //
            "    [20220627, 14.23, 14.24, 14.56, 14.22, 14.49, 149727824, 2166380544],\r\n" + //
            "    [20220628, 14.49, 14.47, 14.67, 14.41, 14.63, 112511048, 1638673280],\r\n" + //
            "    [20220629, 14.63, 14.65, 14.9, 14.55, 14.64, 126654728, 1865064704],\r\n" + //
            "    [20220630, 14.64, 14.63, 15.02, 14.55, 14.98, 154874496, 2304888576],\r\n" + //
            "    [20220701, 14.98, 15, 15.07, 14.84, 14.92, 77924336, 1164030720],\r\n" + //
            "    [\r\n" + //
            "      20220704,\r\n" + //
            "      14.92,\r\n" + //
            "      14.950000000000001,\r\n" + //
            "      14.98,\r\n" + //
            "      14.75,\r\n" + //
            "      14.94,\r\n" + //
            "      83496808,\r\n" + //
            "      1241453440\r\n" + //
            "    ],\r\n" + //
            "    [20220705, 14.94, 14.99, 15.27, 14.82, 14.91, 111517208, 1674718976],\r\n" + //
            "    [\r\n" + //
            "      20220706,\r\n" + //
            "      14.91,\r\n" + //
            "      14.83,\r\n" + //
            "      14.93,\r\n" + //
            "      14.46,\r\n" + //
            "      14.530000000000001,\r\n" + //
            "      104333520,\r\n" + //
            "      1520022528\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220707,\r\n" + //
            "      14.530000000000001,\r\n" + //
            "      14.540000000000001,\r\n" + //
            "      14.65,\r\n" + //
            "      14.38,\r\n" + //
            "      14.42,\r\n" + //
            "      73016096,\r\n" + //
            "      1057696576\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220708,\r\n" + //
            "      14.42,\r\n" + //
            "      14.5,\r\n" + //
            "      14.65,\r\n" + //
            "      14.370000000000001,\r\n" + //
            "      14.540000000000001,\r\n" + //
            "      63969824,\r\n" + //
            "      928850368\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220711,\r\n" + //
            "      14.540000000000001,\r\n" + //
            "      14.5,\r\n" + //
            "      14.57,\r\n" + //
            "      14.36,\r\n" + //
            "      14.46,\r\n" + //
            "      61169192,\r\n" + //
            "      883613760\r\n" + //
            "    ],\r\n" + //
            "    [20220712, 14.46, 14.41, 14.73, 14.38, 14.42, 74288240, 1078432000],\r\n" + //
            "    [20220713, 14.42, 14.42, 14.47, 13.89, 13.97, 217599600, 3056913152],\r\n" + //
            "    [\r\n" + //
            "      20220714,\r\n" + //
            "      13.97,\r\n" + //
            "      13.700000000000001,\r\n" + //
            "      13.71,\r\n" + //
            "      13.290000000000001,\r\n" + //
            "      13.370000000000001,\r\n" + //
            "      263212080,\r\n" + //
            "      3534578688\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220715,\r\n" + //
            "      13.370000000000001,\r\n" + //
            "      13.48,\r\n" + //
            "      13.56,\r\n" + //
            "      13.22,\r\n" + //
            "      13.24,\r\n" + //
            "      159863744,\r\n" + //
            "      2139915264\r\n" + //
            "    ],\r\n" + //
            "    [20220718, 13.24, 13.25, 13.44, 13.21, 13.39, 115350584, 1536340992],\r\n" + //
            "    [\r\n" + //
            "      20220719,\r\n" + //
            "      13.39,\r\n" + //
            "      13.34,\r\n" + //
            "      13.43,\r\n" + //
            "      13.280000000000001,\r\n" + //
            "      13.42,\r\n" + //
            "      75559712,\r\n" + //
            "      1008562432\r\n" + //
            "    ],\r\n" + //
            "    [20220720, 13.42, 13.43, 13.47, 13.35, 13.39, 80145864, 1073936256],\r\n" + //
            "    [20220721, 13.39, 13.32, 13.34, 12.99, 13.01, 197038784, 2588696064],\r\n" + //
            "    [\r\n" + //
            "      20220722,\r\n" + //
            "      13.01,\r\n" + //
            "      12.84,\r\n" + //
            "      12.93,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      12.81,\r\n" + //
            "      137650976,\r\n" + //
            "      1755555712\r\n" + //
            "    ],\r\n" + //
            "    [20220725, 12.81, 12.8, 12.85, 12.67, 12.82, 76395584, 976071680],\r\n" + //
            "    [20220726, 12.82, 12.75, 12.91, 12.71, 12.91, 102404880, 1314310400],\r\n" + //
            "    [\r\n" + //
            "      20220727,\r\n" + //
            "      12.91,\r\n" + //
            "      12.85,\r\n" + //
            "      12.88,\r\n" + //
            "      12.73,\r\n" + //
            "      12.790000000000001,\r\n" + //
            "      92391408,\r\n" + //
            "      1182889728\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220728,\r\n" + //
            "      12.790000000000001,\r\n" + //
            "      12.81,\r\n" + //
            "      12.91,\r\n" + //
            "      12.780000000000001,\r\n" + //
            "      12.88,\r\n" + //
            "      75034656,\r\n" + //
            "      964903680\r\n" + //
            "    ],\r\n" + //
            "    [20220729, 12.88, 12.88, 12.9, 12.65, 12.68, 83149744, 1059518592],\r\n" + //
            "    [20220801, 12.68, 12.66, 12.66, 12.4, 12.42, 102573272, 1277987072],\r\n" + //
            "    [20220802, 12.42, 12.22, 12.34, 11.94, 12.26, 137300928, 1664397696],\r\n" + //
            "    [\r\n" + //
            "      20220803,\r\n" + //
            "      12.26,\r\n" + //
            "      12.19,\r\n" + //
            "      12.27,\r\n" + //
            "      12.01,\r\n" + //
            "      12.030000000000001,\r\n" + //
            "      74613656,\r\n" + //
            "      905653312\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220804,\r\n" + //
            "      12.030000000000001,\r\n" + //
            "      12.1,\r\n" + //
            "      12.17,\r\n" + //
            "      12.02,\r\n" + //
            "      12.16,\r\n" + //
            "      60267560,\r\n" + //
            "      729351680\r\n" + //
            "    ],\r\n" + //
            "    [20220805, 12.16, 12.13, 12.33, 11.98, 12.31, 76529784, 930836352],\r\n" + //
            "    [\r\n" + //
            "      20220808,\r\n" + //
            "      12.31,\r\n" + //
            "      12.25,\r\n" + //
            "      12.36,\r\n" + //
            "      12.16,\r\n" + //
            "      12.200000000000001,\r\n" + //
            "      55199968,\r\n" + //
            "      674950912\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220809,\r\n" + //
            "      12.200000000000001,\r\n" + //
            "      12.21,\r\n" + //
            "      12.22,\r\n" + //
            "      12.08,\r\n" + //
            "      12.120000000000001,\r\n" + //
            "      55844756,\r\n" + //
            "      677098624\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220810,\r\n" + //
            "      12.120000000000001,\r\n" + //
            "      12.120000000000001,\r\n" + //
            "      12.24,\r\n" + //
            "      12.02,\r\n" + //
            "      12.06,\r\n" + //
            "      68302320,\r\n" + //
            "      825806016\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220811,\r\n" + //
            "      12.06,\r\n" + //
            "      12.08,\r\n" + //
            "      12.39,\r\n" + //
            "      12.040000000000001,\r\n" + //
            "      12.35,\r\n" + //
            "      139930368,\r\n" + //
            "      1710719488\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220812,\r\n" + //
            "      12.35,\r\n" + //
            "      12.26,\r\n" + //
            "      12.41,\r\n" + //
            "      12.200000000000001,\r\n" + //
            "      12.38,\r\n" + //
            "      82050352,\r\n" + //
            "      1010612416\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220815,\r\n" + //
            "      12.38,\r\n" + //
            "      12.290000000000001,\r\n" + //
            "      12.36,\r\n" + //
            "      12.09,\r\n" + //
            "      12.11,\r\n" + //
            "      117201000,\r\n" + //
            "      1425087488\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220816,\r\n" + //
            "      12.11,\r\n" + //
            "      12.11,\r\n" + //
            "      12.200000000000001,\r\n" + //
            "      12.1,\r\n" + //
            "      12.13,\r\n" + //
            "      63122368,\r\n" + //
            "      765907200\r\n" + //
            "    ],\r\n" + //
            "    [20220817, 12.13, 12.15, 12.42, 12.07, 12.4, 134850656, 1656961664],\r\n" + //
            "    [\r\n" + //
            "      20220818,\r\n" + //
            "      12.4,\r\n" + //
            "      12.48,\r\n" + //
            "      12.540000000000001,\r\n" + //
            "      12.16,\r\n" + //
            "      12.25,\r\n" + //
            "      126970096,\r\n" + //
            "      1560630528\r\n" + //
            "    ],\r\n" + //
            "    [20220819, 12.25, 12.27, 12.75, 12.23, 12.57, 210641728, 2653470976],\r\n" + //
            "    [20220822, 12.57, 12.58, 12.68, 12.41, 12.5, 113807656, 1423361920],\r\n" + //
            "    [\r\n" + //
            "      20220823,\r\n" + //
            "      12.5,\r\n" + //
            "      12.450000000000001,\r\n" + //
            "      12.49,\r\n" + //
            "      12.280000000000001,\r\n" + //
            "      12.34,\r\n" + //
            "      92146304,\r\n" + //
            "      1137300480\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220824,\r\n" + //
            "      12.34,\r\n" + //
            "      12.33,\r\n" + //
            "      12.540000000000001,\r\n" + //
            "      12.33,\r\n" + //
            "      12.4,\r\n" + //
            "      129537536,\r\n" + //
            "      1613309568\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220825,\r\n" + //
            "      12.4,\r\n" + //
            "      12.4,\r\n" + //
            "      12.66,\r\n" + //
            "      12.3,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      106401064,\r\n" + //
            "      1329230336\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220826,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      12.68,\r\n" + //
            "      12.75,\r\n" + //
            "      12.46,\r\n" + //
            "      12.61,\r\n" + //
            "      92763424,\r\n" + //
            "      1168951040\r\n" + //
            "    ],\r\n" + //
            "    [20220829, 12.61, 12.5, 12.56, 12.31, 12.42, 92449064, 1145189120],\r\n" + //
            "    [\r\n" + //
            "      20220830,\r\n" + //
            "      12.42,\r\n" + //
            "      12.43,\r\n" + //
            "      12.540000000000001,\r\n" + //
            "      12.280000000000001,\r\n" + //
            "      12.48,\r\n" + //
            "      79971240,\r\n" + //
            "      991447616\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220831,\r\n" + //
            "      12.48,\r\n" + //
            "      12.38,\r\n" + //
            "      12.780000000000001,\r\n" + //
            "      12.36,\r\n" + //
            "      12.75,\r\n" + //
            "      165304160,\r\n" + //
            "      2091408256\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220901,\r\n" + //
            "      12.75,\r\n" + //
            "      12.65,\r\n" + //
            "      12.790000000000001,\r\n" + //
            "      12.58,\r\n" + //
            "      12.61,\r\n" + //
            "      86198192,\r\n" + //
            "      1092666240\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220902,\r\n" + //
            "      12.61,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      12.69,\r\n" + //
            "      12.43,\r\n" + //
            "      12.51,\r\n" + //
            "      78636280,\r\n" + //
            "      983433856\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220905,\r\n" + //
            "      12.51,\r\n" + //
            "      12.46,\r\n" + //
            "      12.6,\r\n" + //
            "      12.370000000000001,\r\n" + //
            "      12.57,\r\n" + //
            "      63204000,\r\n" + //
            "      788451072\r\n" + //
            "    ],\r\n" + //
            "    [20220906, 12.57, 12.58, 12.66, 12.43, 12.5, 73129496, 914692160],\r\n" + //
            "    [\r\n" + //
            "      20220907,\r\n" + //
            "      12.5,\r\n" + //
            "      12.42,\r\n" + //
            "      12.42,\r\n" + //
            "      12.280000000000001,\r\n" + //
            "      12.33,\r\n" + //
            "      97981280,\r\n" + //
            "      1208329728\r\n" + //
            "    ],\r\n" + //
            "    [20220908, 12.33, 12.32, 12.44, 12.3, 12.36, 62111692, 768913472],\r\n" + //
            "    [20220909, 12.36, 12.4, 12.74, 12.36, 12.72, 195129728, 2469131264],\r\n" + //
            "    [\r\n" + //
            "      20220913,\r\n" + //
            "      12.72,\r\n" + //
            "      12.88,\r\n" + //
            "      13.02,\r\n" + //
            "      12.66,\r\n" + //
            "      12.950000000000001,\r\n" + //
            "      172268992,\r\n" + //
            "      2223707392\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220914,\r\n" + //
            "      12.950000000000001,\r\n" + //
            "      12.75,\r\n" + //
            "      12.870000000000001,\r\n" + //
            "      12.700000000000001,\r\n" + //
            "      12.73,\r\n" + //
            "      85803584,\r\n" + //
            "      1095054848\r\n" + //
            "    ],\r\n" + //
            "    [20220915, 12.73, 12.8, 13.1, 12.77, 13, 184101792, 2393239552],\r\n" + //
            "    [\r\n" + //
            "      20220916,\r\n" + //
            "      13,\r\n" + //
            "      12.92,\r\n" + //
            "      12.950000000000001,\r\n" + //
            "      12.56,\r\n" + //
            "      12.56,\r\n" + //
            "      135744784,\r\n" + //
            "      1719252864\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220919,\r\n" + //
            "      12.56,\r\n" + //
            "      12.540000000000001,\r\n" + //
            "      12.67,\r\n" + //
            "      12.48,\r\n" + //
            "      12.57,\r\n" + //
            "      63212104,\r\n" + //
            "      793491328\r\n" + //
            "    ],\r\n" + //
            "    [20220920, 12.57, 12.61, 12.63, 12.32, 12.34, 88998856, 1102212224],\r\n" + //
            "    [\r\n" + //
            "      20220921,\r\n" + //
            "      12.34,\r\n" + //
            "      12.31,\r\n" + //
            "      12.48,\r\n" + //
            "      12.200000000000001,\r\n" + //
            "      12.43,\r\n" + //
            "      68419736,\r\n" + //
            "      845477184\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220922,\r\n" + //
            "      12.43,\r\n" + //
            "      12.33,\r\n" + //
            "      12.36,\r\n" + //
            "      12.25,\r\n" + //
            "      12.290000000000001,\r\n" + //
            "      58613336,\r\n" + //
            "      720058240\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220923,\r\n" + //
            "      12.290000000000001,\r\n" + //
            "      12.24,\r\n" + //
            "      12.43,\r\n" + //
            "      12.23,\r\n" + //
            "      12.290000000000001,\r\n" + //
            "      58644104,\r\n" + //
            "      722703104\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220926,\r\n" + //
            "      12.290000000000001,\r\n" + //
            "      12.16,\r\n" + //
            "      12.280000000000001,\r\n" + //
            "      11.99,\r\n" + //
            "      12,\r\n" + //
            "      90372904,\r\n" + //
            "      1094060800\r\n" + //
            "    ],\r\n" + //
            "    \r\n" + //
            "  ]\r\n" + //
            "\r\n" + //
            "\r\n" + //
            "\r\n" + //
            "  [\r\n" + //
            "\r\n" + //
            "";

    private static final String dataJson2 = "[\r\n" + //
            "\t[20220927, 12, 12, 12.16, 11.81, 12.15, 78962232, 946732992],\r\n" + //
            "    [20220928, 12.15, 12.09, 12.25, 11.92, 12.11, 78092560, 946211776],\r\n" + //
            "    [\r\n" + //
            "      20220929,\r\n" + //
            "      12.11,\r\n" + //
            "      12.25,\r\n" + //
            "      12.280000000000001,\r\n" + //
            "      11.82,\r\n" + //
            "      11.86,\r\n" + //
            "      91771808,\r\n" + //
            "      1100405248\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20220930,\r\n" + //
            "      11.86,\r\n" + //
            "      11.870000000000001,\r\n" + //
            "      11.96,\r\n" + //
            "      11.83,\r\n" + //
            "      11.84,\r\n" + //
            "      53723020,\r\n" + //
            "      638906944\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221010,\r\n" + //
            "      11.84,\r\n" + //
            "      11.700000000000001,\r\n" + //
            "      11.77,\r\n" + //
            "      11.46,\r\n" + //
            "      11.47,\r\n" + //
            "      96608016,\r\n" + //
            "      1119089792\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221011,\r\n" + //
            "      11.47,\r\n" + //
            "      11.540000000000001,\r\n" + //
            "      11.58,\r\n" + //
            "      11.41,\r\n" + //
            "      11.48,\r\n" + //
            "      41525336,\r\n" + //
            "      476749216\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221012,\r\n" + //
            "      11.48,\r\n" + //
            "      11.450000000000001,\r\n" + //
            "      11.620000000000001,\r\n" + //
            "      11.35,\r\n" + //
            "      11.6,\r\n" + //
            "      55957244,\r\n" + //
            "      641776512\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221013,\r\n" + //
            "      11.6,\r\n" + //
            "      11.51,\r\n" + //
            "      11.540000000000001,\r\n" + //
            "      11.31,\r\n" + //
            "      11.34,\r\n" + //
            "      85261600,\r\n" + //
            "      970021760\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221014,\r\n" + //
            "      11.34,\r\n" + //
            "      11.450000000000001,\r\n" + //
            "      11.63,\r\n" + //
            "      11.4,\r\n" + //
            "      11.53,\r\n" + //
            "      109606160,\r\n" + //
            "      1265486592\r\n" + //
            "    ],\r\n" + //
            "    [20221017, 11.53, 11.42, 11.52, 11.34, 11.48, 102482272, 1171523584],\r\n" + //
            "    [20221018, 11.48, 11.55, 11.64, 11.46, 11.48, 94683712, 1091646592],\r\n" + //
            "    [\r\n" + //
            "      20221019,\r\n" + //
            "      11.48,\r\n" + //
            "      11.42,\r\n" + //
            "      11.49,\r\n" + //
            "      11.28,\r\n" + //
            "      11.290000000000001,\r\n" + //
            "      92398968,\r\n" + //
            "      1049700736\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221020,\r\n" + //
            "      11.290000000000001,\r\n" + //
            "      11.23,\r\n" + //
            "      11.31,\r\n" + //
            "      11.16,\r\n" + //
            "      11.200000000000001,\r\n" + //
            "      78192320,\r\n" + //
            "      876967168\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221021,\r\n" + //
            "      11.200000000000001,\r\n" + //
            "      11.21,\r\n" + //
            "      11.25,\r\n" + //
            "      11.07,\r\n" + //
            "      11.09,\r\n" + //
            "      78557432,\r\n" + //
            "      876648512\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221024,\r\n" + //
            "      11.09,\r\n" + //
            "      11.09,\r\n" + //
            "      11.1,\r\n" + //
            "      10.61,\r\n" + //
            "      10.620000000000001,\r\n" + //
            "      138339072,\r\n" + //
            "      1496043904\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221025,\r\n" + //
            "      10.620000000000001,\r\n" + //
            "      10.700000000000001,\r\n" + //
            "      10.81,\r\n" + //
            "      10.6,\r\n" + //
            "      10.65,\r\n" + //
            "      131697936,\r\n" + //
            "      1406437760\r\n" + //
            "    ],\r\n" + //
            "    [20221026, 10.65, 10.64, 10.73, 10.61, 10.66, 114382992, 1220733312],\r\n" + //
            "    [\r\n" + //
            "      20221027,\r\n" + //
            "      10.66,\r\n" + //
            "      10.700000000000001,\r\n" + //
            "      10.77,\r\n" + //
            "      10.66,\r\n" + //
            "      10.68,\r\n" + //
            "      95738344,\r\n" + //
            "      1024868032\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221028,\r\n" + //
            "      10.68,\r\n" + //
            "      10.63,\r\n" + //
            "      10.700000000000001,\r\n" + //
            "      10.41,\r\n" + //
            "      10.42,\r\n" + //
            "      105794704,\r\n" + //
            "      1114999296\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221031,\r\n" + //
            "      10.42,\r\n" + //
            "      10.33,\r\n" + //
            "      10.450000000000001,\r\n" + //
            "      10.22,\r\n" + //
            "      10.34,\r\n" + //
            "      98309568,\r\n" + //
            "      1016230016\r\n" + //
            "    ],\r\n" + //
            "    [20221101, 10.34, 10.38, 10.68, 10.36, 10.67, 138123408, 1459758336],\r\n" + //
            "    [20221102, 10.67, 10.61, 10.68, 10.48, 10.63, 130298816, 1377816192],\r\n" + //
            "    [\r\n" + //
            "      20221103,\r\n" + //
            "      10.63,\r\n" + //
            "      10.540000000000001,\r\n" + //
            "      10.57,\r\n" + //
            "      10.38,\r\n" + //
            "      10.44,\r\n" + //
            "      98353560,\r\n" + //
            "      1028904256\r\n" + //
            "    ],\r\n" + //
            "    [20221104, 10.44, 10.4, 10.85, 10.39, 10.82, 177611216, 1903720960],\r\n" + //
            "    [20221107, 10.82, 10.81, 10.91, 10.73, 10.88, 98808208, 1070554816],\r\n" + //
            "    [20221108, 10.88, 10.89, 10.92, 10.78, 10.85, 58322204, 632835776],\r\n" + //
            "    [20221109, 10.85, 10.84, 11.08, 10.82, 10.89, 83210688, 911153600],\r\n" + //
            "    [\r\n" + //
            "      20221110,\r\n" + //
            "      10.89,\r\n" + //
            "      10.790000000000001,\r\n" + //
            "      10.9,\r\n" + //
            "      10.69,\r\n" + //
            "      10.870000000000001,\r\n" + //
            "      55202120,\r\n" + //
            "      596916608\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221111,\r\n" + //
            "      10.870000000000001,\r\n" + //
            "      11.13,\r\n" + //
            "      11.66,\r\n" + //
            "      11.01,\r\n" + //
            "      11.43,\r\n" + //
            "      254507056,\r\n" + //
            "      2878557440\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221114,\r\n" + //
            "      11.43,\r\n" + //
            "      11.700000000000001,\r\n" + //
            "      12.280000000000001,\r\n" + //
            "      11.700000000000001,\r\n" + //
            "      11.950000000000001,\r\n" + //
            "      387208416,\r\n" + //
            "      4637823488\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221115,\r\n" + //
            "      11.950000000000001,\r\n" + //
            "      11.86,\r\n" + //
            "      12.18,\r\n" + //
            "      11.83,\r\n" + //
            "      12.01,\r\n" + //
            "      157390128,\r\n" + //
            "      1891249664\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221116,\r\n" + //
            "      12.01,\r\n" + //
            "      11.97,\r\n" + //
            "      12.05,\r\n" + //
            "      11.790000000000001,\r\n" + //
            "      11.82,\r\n" + //
            "      127869288,\r\n" + //
            "      1519133952\r\n" + //
            "    ],\r\n" + //
            "    [20221117, 11.82, 11.81, 11.84, 11.58, 11.69, 109104720, 1273790848],\r\n" + //
            "    [20221118, 11.69, 11.74, 11.78, 11.57, 11.59, 86809328, 1011078656],\r\n" + //
            "    [20221121, 11.59, 11.48, 11.5, 11.22, 11.46, 104773704, 1189388672],\r\n" + //
            "    [20221122, 11.46, 11.46, 11.93, 11.44, 11.82, 149132384, 1748727424],\r\n" + //
            "    [20221123, 11.82, 11.78, 12.05, 11.72, 11.82, 124765656, 1483352704],\r\n" + //
            "    [20221124, 11.82, 11.92, 11.99, 11.69, 11.77, 79671880, 941002368],\r\n" + //
            "    [\r\n" + //
            "      20221125,\r\n" + //
            "      11.77,\r\n" + //
            "      11.790000000000001,\r\n" + //
            "      12.23,\r\n" + //
            "      11.77,\r\n" + //
            "      12.17,\r\n" + //
            "      176072816,\r\n" + //
            "      2130171648\r\n" + //
            "    ],\r\n" + //
            "    [20221128, 12.17, 11.9, 11.92, 11.69, 11.81, 133156296, 1568351104],\r\n" + //
            "    [20221129, 11.81, 12.16, 12.99, 12.13, 12.99, 474927648, 6026006528],\r\n" + //
            "    [\r\n" + //
            "      20221130,\r\n" + //
            "      12.99,\r\n" + //
            "      12.9,\r\n" + //
            "      13.34,\r\n" + //
            "      12.82,\r\n" + //
            "      13.030000000000001,\r\n" + //
            "      320962816,\r\n" + //
            "      4206404096\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221201,\r\n" + //
            "      13.030000000000001,\r\n" + //
            "      13.38,\r\n" + //
            "      13.66,\r\n" + //
            "      13.07,\r\n" + //
            "      13.1,\r\n" + //
            "      200268880,\r\n" + //
            "      2658203136\r\n" + //
            "    ],\r\n" + //
            "    [20221202, 13.1, 13.14, 13.15, 12.69, 12.9, 140420272, 1803658752],\r\n" + //
            "    [\r\n" + //
            "      20221205,\r\n" + //
            "      12.9,\r\n" + //
            "      13.09,\r\n" + //
            "      13.57,\r\n" + //
            "      13.01,\r\n" + //
            "      13.530000000000001,\r\n" + //
            "      228762736,\r\n" + //
            "      3057231872\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221206,\r\n" + //
            "      13.530000000000001,\r\n" + //
            "      13.34,\r\n" + //
            "      13.66,\r\n" + //
            "      13.25,\r\n" + //
            "      13.43,\r\n" + //
            "      125257888,\r\n" + //
            "      1680593536\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221207,\r\n" + //
            "      13.43,\r\n" + //
            "      13.33,\r\n" + //
            "      13.370000000000001,\r\n" + //
            "      13.030000000000001,\r\n" + //
            "      13.15,\r\n" + //
            "      137737696,\r\n" + //
            "      1815667712\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221208,\r\n" + //
            "      13.15,\r\n" + //
            "      13.15,\r\n" + //
            "      13.52,\r\n" + //
            "      13.120000000000001,\r\n" + //
            "      13.36,\r\n" + //
            "      106572280,\r\n" + //
            "      1422047872\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221209,\r\n" + //
            "      13.36,\r\n" + //
            "      13.4,\r\n" + //
            "      13.75,\r\n" + //
            "      13.35,\r\n" + //
            "      13.700000000000001,\r\n" + //
            "      161583200,\r\n" + //
            "      2197501696\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221212,\r\n" + //
            "      13.700000000000001,\r\n" + //
            "      13.58,\r\n" + //
            "      13.58,\r\n" + //
            "      13.06,\r\n" + //
            "      13.11,\r\n" + //
            "      139258432,\r\n" + //
            "      1848278016\r\n" + //
            "    ],\r\n" + //
            "    [20221213, 13.11, 13.15, 13.36, 13.14, 13.24, 90228512, 1194285312],\r\n" + //
            "    [20221214, 13.24, 13.23, 13.4, 13.08, 13.23, 97406112, 1287867904],\r\n" + //
            "    [\r\n" + //
            "      20221215,\r\n" + //
            "      13.23,\r\n" + //
            "      13.14,\r\n" + //
            "      13.280000000000001,\r\n" + //
            "      12.94,\r\n" + //
            "      13.1,\r\n" + //
            "      83534928,\r\n" + //
            "      1094434048\r\n" + //
            "    ],\r\n" + //
            "    [20221216, 13.1, 13.02, 13.4, 13.02, 13.34, 92425168, 1225269120],\r\n" + //
            "    [\r\n" + //
            "      20221219,\r\n" + //
            "      13.34,\r\n" + //
            "      13.33,\r\n" + //
            "      13.47,\r\n" + //
            "      12.950000000000001,\r\n" + //
            "      13.040000000000001,\r\n" + //
            "      103086608,\r\n" + //
            "      1355435520\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221220,\r\n" + //
            "      13.040000000000001,\r\n" + //
            "      12.97,\r\n" + //
            "      13.08,\r\n" + //
            "      12.67,\r\n" + //
            "      12.76,\r\n" + //
            "      89621224,\r\n" + //
            "      1150630656\r\n" + //
            "    ],\r\n" + //
            "    [20221221, 12.76, 12.85, 12.99, 12.74, 12.89, 61458964, 791782464],\r\n" + //
            "    [20221222, 12.89, 13, 13.15, 12.9, 12.950000000000001, 67239432, 876159808],\r\n" + //
            "    [\r\n" + //
            "      20221223,\r\n" + //
            "      12.950000000000001,\r\n" + //
            "      12.85,\r\n" + //
            "      13.06,\r\n" + //
            "      12.8,\r\n" + //
            "      12.98,\r\n" + //
            "      56442640,\r\n" + //
            "      730705984\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221226,\r\n" + //
            "      12.98,\r\n" + //
            "      12.99,\r\n" + //
            "      13.040000000000001,\r\n" + //
            "      12.71,\r\n" + //
            "      12.77,\r\n" + //
            "      79711984,\r\n" + //
            "      1021903936\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221227,\r\n" + //
            "      12.77,\r\n" + //
            "      12.870000000000001,\r\n" + //
            "      13.22,\r\n" + //
            "      12.870000000000001,\r\n" + //
            "      13.11,\r\n" + //
            "      88600416,\r\n" + //
            "      1160090112\r\n" + //
            "    ],\r\n" + //
            "    [20221228, 13.11, 13.16, 13.38, 13, 13.14, 79119200, 1042402112],\r\n" + //
            "    [\r\n" + //
            "      20221229,\r\n" + //
            "      13.14,\r\n" + //
            "      13.07,\r\n" + //
            "      13.13,\r\n" + //
            "      12.85,\r\n" + //
            "      13.030000000000001,\r\n" + //
            "      66689008,\r\n" + //
            "      865144960\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20221230,\r\n" + //
            "      13.030000000000001,\r\n" + //
            "      13.040000000000001,\r\n" + //
            "      13.280000000000001,\r\n" + //
            "      12.96,\r\n" + //
            "      13.16,\r\n" + //
            "      81803600,\r\n" + //
            "      1074756736\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230103,\r\n" + //
            "      13.16,\r\n" + //
            "      13.200000000000001,\r\n" + //
            "      13.85,\r\n" + //
            "      13.05,\r\n" + //
            "      13.77,\r\n" + //
            "      219412800,\r\n" + //
            "      2971546880\r\n" + //
            "    ],\r\n" + //
            "    [20230104, 13.77, 13.71, 14.42, 13.63, 14.32, 218968256, 3110729472],\r\n" + //
            "    [\r\n" + //
            "      20230105,\r\n" + //
            "      14.32,\r\n" + //
            "      14.4,\r\n" + //
            "      14.74,\r\n" + //
            "      14.370000000000001,\r\n" + //
            "      14.48,\r\n" + //
            "      166542512,\r\n" + //
            "      2417272320\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230106,\r\n" + //
            "      14.48,\r\n" + //
            "      14.5,\r\n" + //
            "      14.72,\r\n" + //
            "      14.48,\r\n" + //
            "      14.620000000000001,\r\n" + //
            "      119574472,\r\n" + //
            "      1747915136\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230109,\r\n" + //
            "      14.620000000000001,\r\n" + //
            "      14.75,\r\n" + //
            "      14.88,\r\n" + //
            "      14.52,\r\n" + //
            "      14.8,\r\n" + //
            "      105765912,\r\n" + //
            "      1561368448\r\n" + //
            "    ],\r\n" + //
            "    [20230110, 14.8, 14.76, 14.89, 14.39, 14.44, 126942336, 1851093760],\r\n" + //
            "    [\r\n" + //
            "      20230111,\r\n" + //
            "      14.44,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      14.780000000000001,\r\n" + //
            "      14.39,\r\n" + //
            "      14.67,\r\n" + //
            "      83056608,\r\n" + //
            "      1217450752\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230112,\r\n" + //
            "      14.67,\r\n" + //
            "      14.77,\r\n" + //
            "      14.77,\r\n" + //
            "      14.530000000000001,\r\n" + //
            "      14.67,\r\n" + //
            "      62569484,\r\n" + //
            "      914367680\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230113,\r\n" + //
            "      14.67,\r\n" + //
            "      14.67,\r\n" + //
            "      14.950000000000001,\r\n" + //
            "      14.55,\r\n" + //
            "      14.950000000000001,\r\n" + //
            "      94908584,\r\n" + //
            "      1407181056\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230116,\r\n" + //
            "      14.950000000000001,\r\n" + //
            "      14.950000000000001,\r\n" + //
            "      15.280000000000001,\r\n" + //
            "      14.85,\r\n" + //
            "      15.08,\r\n" + //
            "      156003984,\r\n" + //
            "      2356399872\r\n" + //
            "    ],\r\n" + //
            "    [20230117, 15.08, 15.13, 15.18, 14.77, 14.97, 93583456, 1396151552],\r\n" + //
            "    [\r\n" + //
            "      20230118,\r\n" + //
            "      14.97,\r\n" + //
            "      14.950000000000001,\r\n" + //
            "      15.18,\r\n" + //
            "      14.91,\r\n" + //
            "      15.11,\r\n" + //
            "      71843400,\r\n" + //
            "      1083362944\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230119,\r\n" + //
            "      15.11,\r\n" + //
            "      15.13,\r\n" + //
            "      15.25,\r\n" + //
            "      14.870000000000001,\r\n" + //
            "      15.09,\r\n" + //
            "      64187520,\r\n" + //
            "      963744640\r\n" + //
            "    ],\r\n" + //
            "    [20230120, 15.09, 15.16, 15.24, 15, 15.13, 60859008, 920144832],\r\n" + //
            "    [20230130, 15.13, 15.6, 15.74, 14.89, 15.15, 137431744, 2096867712],\r\n" + //
            "    [20230131, 15.15, 15.24, 15.51, 14.96, 14.99, 103049784, 1568639360],\r\n" + //
            "    [\r\n" + //
            "      20230201,\r\n" + //
            "      14.99,\r\n" + //
            "      15.030000000000001,\r\n" + //
            "      15.08,\r\n" + //
            "      14.51,\r\n" + //
            "      14.700000000000001,\r\n" + //
            "      165342144,\r\n" + //
            "      2426471936\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230202,\r\n" + //
            "      14.700000000000001,\r\n" + //
            "      14.74,\r\n" + //
            "      14.780000000000001,\r\n" + //
            "      14.27,\r\n" + //
            "      14.6,\r\n" + //
            "      157790032,\r\n" + //
            "      2280744960\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230203,\r\n" + //
            "      14.6,\r\n" + //
            "      14.450000000000001,\r\n" + //
            "      14.55,\r\n" + //
            "      14.16,\r\n" + //
            "      14.32,\r\n" + //
            "      124638296,\r\n" + //
            "      1782105856\r\n" + //
            "    ],\r\n" + //
            "    [20230206, 14.32, 14.1, 14.13, 13.86, 14, 131761008, 1838428672],\r\n" + //
            "    [\r\n" + //
            "      20230207,\r\n" + //
            "      14,\r\n" + //
            "      14.06,\r\n" + //
            "      14.32,\r\n" + //
            "      14.030000000000001,\r\n" + //
            "      14.21,\r\n" + //
            "      86946048,\r\n" + //
            "      1235297792\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230208,\r\n" + //
            "      14.21,\r\n" + //
            "      14.24,\r\n" + //
            "      14.32,\r\n" + //
            "      14.030000000000001,\r\n" + //
            "      14.040000000000001,\r\n" + //
            "      65789256,\r\n" + //
            "      928708928\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230209,\r\n" + //
            "      14.040000000000001,\r\n" + //
            "      14.01,\r\n" + //
            "      14.3,\r\n" + //
            "      13.96,\r\n" + //
            "      14.13,\r\n" + //
            "      83035000,\r\n" + //
            "      1174361984\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230210,\r\n" + //
            "      14.13,\r\n" + //
            "      14.1,\r\n" + //
            "      14.120000000000001,\r\n" + //
            "      13.86,\r\n" + //
            "      13.98,\r\n" + //
            "      84728368,\r\n" + //
            "      1184283392\r\n" + //
            "    ],\r\n" + //
            "    [20230213, 13.98, 13.94, 13.94, 13.6, 13.82, 180005408, 2473405184],\r\n" + //
            "    [20230214, 13.82, 13.85, 13.98, 13.8, 13.96, 90993712, 1263892096],\r\n" + //
            "    [\r\n" + //
            "      20230215,\r\n" + //
            "      13.96,\r\n" + //
            "      13.950000000000001,\r\n" + //
            "      13.96,\r\n" + //
            "      13.620000000000001,\r\n" + //
            "      13.67,\r\n" + //
            "      125024400,\r\n" + //
            "      1713566720\r\n" + //
            "    ],\r\n" + //
            "    [20230216, 13.67, 13.68, 13.91, 13.5, 13.6, 127912328, 1757431040],\r\n" + //
            "    [20230217, 13.6, 13.63, 13.72, 13.43, 13.43, 91836368, 1246777344],\r\n" + //
            "    [20230220, 13.43, 13.5, 14.15, 13.49, 14.15, 211619120, 2945969664],\r\n" + //
            "    [\r\n" + //
            "      20230221,\r\n" + //
            "      14.15,\r\n" + //
            "      14.06,\r\n" + //
            "      14.200000000000001,\r\n" + //
            "      13.92,\r\n" + //
            "      14.1,\r\n" + //
            "      99049496,\r\n" + //
            "      1393153408\r\n" + //
            "    ],\r\n" + //
            "    [20230222, 14.1, 14, 14.120000000000001, 13.94, 14.02, 63892240, 895742528],\r\n" + //
            "    [20230223, 14.02, 14, 14.32, 13.98, 14.05, 82449072, 1165539840],\r\n" + //
            "    [\r\n" + //
            "      20230224,\r\n" + //
            "      14.05,\r\n" + //
            "      14.02,\r\n" + //
            "      14.030000000000001,\r\n" + //
            "      13.8,\r\n" + //
            "      13.86,\r\n" + //
            "      72998904,\r\n" + //
            "      1012652992\r\n" + //
            "    ],\r\n" + //
            "    [20230227, 13.86, 13.75, 13.88, 13.68, 13.69, 62146192, 854854016],\r\n" + //
            "    [\r\n" + //
            "      20230228,\r\n" + //
            "      13.69,\r\n" + //
            "      13.75,\r\n" + //
            "      13.85,\r\n" + //
            "      13.61,\r\n" + //
            "      13.780000000000001,\r\n" + //
            "      60793592,\r\n" + //
            "      833316032\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230301,\r\n" + //
            "      13.780000000000001,\r\n" + //
            "      13.8,\r\n" + //
            "      14.19,\r\n" + //
            "      13.74,\r\n" + //
            "      14.17,\r\n" + //
            "      122345176,\r\n" + //
            "      1719710592\r\n" + //
            "    ],\r\n" + //
            "    [20230302, 14.17, 14.13, 14.44, 14.06, 14.24, 101587680, 1447565952],\r\n" + //
            "    [\r\n" + //
            "      20230303,\r\n" + //
            "      14.24,\r\n" + //
            "      14.35,\r\n" + //
            "      14.370000000000001,\r\n" + //
            "      14.14,\r\n" + //
            "      14.290000000000001,\r\n" + //
            "      69095440,\r\n" + //
            "      985552128\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230306,\r\n" + //
            "      14.290000000000001,\r\n" + //
            "      14.3,\r\n" + //
            "      14.3,\r\n" + //
            "      13.72,\r\n" + //
            "      13.85,\r\n" + //
            "      145582416,\r\n" + //
            "      2023954560\r\n" + //
            "    ],\r\n" + //
            "    [20230307, 13.85, 13.85, 14.1, 13.65, 13.69, 127926632, 1773654784],\r\n" + //
            "    [\r\n" + //
            "      20230308,\r\n" + //
            "      13.69,\r\n" + //
            "      13.63,\r\n" + //
            "      13.64,\r\n" + //
            "      13.4,\r\n" + //
            "      13.530000000000001,\r\n" + //
            "      109689792,\r\n" + //
            "      1479838976\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230309,\r\n" + //
            "      13.530000000000001,\r\n" + //
            "      13.540000000000001,\r\n" + //
            "      13.58,\r\n" + //
            "      13.13,\r\n" + //
            "      13.200000000000001,\r\n" + //
            "      173606480,\r\n" + //
            "      2305765888\r\n" + //
            "    ],\r\n" + //
            "    [20230310, 13.200000000000001, 13, 13.27, 13, 13.14, 85699608, 1128558336],\r\n" + //
            "    [\r\n" + //
            "      20230313,\r\n" + //
            "      13.14,\r\n" + //
            "      13.120000000000001,\r\n" + //
            "      13.290000000000001,\r\n" + //
            "      13,\r\n" + //
            "      13.05,\r\n" + //
            "      100063496,\r\n" + //
            "      1309490048\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230314,\r\n" + //
            "      13.05,\r\n" + //
            "      12.99,\r\n" + //
            "      13,\r\n" + //
            "      12.73,\r\n" + //
            "      12.870000000000001,\r\n" + //
            "      114907560,\r\n" + //
            "      1474124160\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230315,\r\n" + //
            "      12.870000000000001,\r\n" + //
            "      13.05,\r\n" + //
            "      13.18,\r\n" + //
            "      12.94,\r\n" + //
            "      13.05,\r\n" + //
            "      97936368,\r\n" + //
            "      1278262272\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230316,\r\n" + //
            "      13.05,\r\n" + //
            "      12.89,\r\n" + //
            "      13.030000000000001,\r\n" + //
            "      12.8,\r\n" + //
            "      12.82,\r\n" + //
            "      91679248,\r\n" + //
            "      1182054400\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230317,\r\n" + //
            "      12.82,\r\n" + //
            "      12.99,\r\n" + //
            "      13.040000000000001,\r\n" + //
            "      12.65,\r\n" + //
            "      12.75,\r\n" + //
            "      155681408,\r\n" + //
            "      2000832384\r\n" + //
            "    ],\r\n" + //
            "    [20230320, 12.75, 12.76, 12.85, 12.55, 12.57, 118881632, 1505893632],\r\n" + //
            "    [\r\n" + //
            "      20230321,\r\n" + //
            "      12.57,\r\n" + //
            "      12.65,\r\n" + //
            "      12.780000000000001,\r\n" + //
            "      12.5,\r\n" + //
            "      12.700000000000001,\r\n" + //
            "      84074320,\r\n" + //
            "      1060914048\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230322,\r\n" + //
            "      12.700000000000001,\r\n" + //
            "      12.75,\r\n" + //
            "      12.88,\r\n" + //
            "      12.71,\r\n" + //
            "      12.790000000000001,\r\n" + //
            "      87669080,\r\n" + //
            "      1121080704\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230323,\r\n" + //
            "      12.790000000000001,\r\n" + //
            "      12.700000000000001,\r\n" + //
            "      12.9,\r\n" + //
            "      12.63,\r\n" + //
            "      12.9,\r\n" + //
            "      80430608,\r\n" + //
            "      1029380480\r\n" + //
            "    ],\r\n" + //
            "    [20230324, 12.9, 12.85, 12.86, 12.76, 12.82, 62151876, 796319552],\r\n" + //
            "    [20230327, 12.82, 12.8, 12.81, 12.46, 12.6, 100842216, 1266945024],\r\n" + //
            "    [20230328, 12.6, 12.66, 12.73, 12.55, 12.64, 67386840, 851797888],\r\n" + //
            "    [\r\n" + //
            "      20230329,\r\n" + //
            "      12.64,\r\n" + //
            "      12.73,\r\n" + //
            "      12.74,\r\n" + //
            "      12.5,\r\n" + //
            "      12.530000000000001,\r\n" + //
            "      59606432,\r\n" + //
            "      750687552\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230330,\r\n" + //
            "      12.530000000000001,\r\n" + //
            "      12.55,\r\n" + //
            "      12.71,\r\n" + //
            "      12.41,\r\n" + //
            "      12.68,\r\n" + //
            "      82454624,\r\n" + //
            "      1035422912\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230331,\r\n" + //
            "      12.68,\r\n" + //
            "      12.69,\r\n" + //
            "      12.77,\r\n" + //
            "      12.51,\r\n" + //
            "      12.530000000000001,\r\n" + //
            "      86549168,\r\n" + //
            "      1092263424\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230403,\r\n" + //
            "      12.530000000000001,\r\n" + //
            "      12.55,\r\n" + //
            "      12.69,\r\n" + //
            "      12.46,\r\n" + //
            "      12.67,\r\n" + //
            "      74042888,\r\n" + //
            "      934285184\r\n" + //
            "    ],\r\n" + //
            "    [20230404, 12.67, 12.64, 12.72, 12.59, 12.65, 64745720, 817726528],\r\n" + //
            "    [20230406, 12.65, 12.6, 12.61, 12.5, 12.58, 56332128, 706480640],\r\n" + //
            "    [\r\n" + //
            "      20230407,\r\n" + //
            "      12.58,\r\n" + //
            "      12.57,\r\n" + //
            "      12.69,\r\n" + //
            "      12.5,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      60792528,\r\n" + //
            "      767354816\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230410,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      12.64,\r\n" + //
            "      12.700000000000001,\r\n" + //
            "      12.58,\r\n" + //
            "      12.68,\r\n" + //
            "      64018180,\r\n" + //
            "      809943168\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230411,\r\n" + //
            "      12.68,\r\n" + //
            "      12.700000000000001,\r\n" + //
            "      12.72,\r\n" + //
            "      12.52,\r\n" + //
            "      12.540000000000001,\r\n" + //
            "      77777960,\r\n" + //
            "      978302912\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230412,\r\n" + //
            "      12.540000000000001,\r\n" + //
            "      12.58,\r\n" + //
            "      12.59,\r\n" + //
            "      12.450000000000001,\r\n" + //
            "      12.48,\r\n" + //
            "      90995704,\r\n" + //
            "      1136997760\r\n" + //
            "    ],\r\n" + //
            "    [20230413, 12.48, 12.41, 12.67, 12.3, 12.56, 113159144, 1413918976],\r\n" + //
            "    [20230414, 12.56, 12.6, 12.9, 12.58, 12.69, 129799488, 1653539584],\r\n" + //
            "    [20230417, 12.69, 12.66, 12.94, 12.6, 12.93, 130421256, 1669357696],\r\n" + //
            "    [\r\n" + //
            "      20230418,\r\n" + //
            "      12.93,\r\n" + //
            "      12.93,\r\n" + //
            "      13.200000000000001,\r\n" + //
            "      12.89,\r\n" + //
            "      13,\r\n" + //
            "      153893616,\r\n" + //
            "      2009934848\r\n" + //
            "    ],\r\n" + //
            "    [20230419, 13, 13.02, 13.07, 12.83, 12.85, 101437816, 1309536000],\r\n" + //
            "    [\r\n" + //
            "      20230420,\r\n" + //
            "      12.85,\r\n" + //
            "      12.9,\r\n" + //
            "      12.9,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      12.75,\r\n" + //
            "      81178840,\r\n" + //
            "      1033330688\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230421,\r\n" + //
            "      12.75,\r\n" + //
            "      12.700000000000001,\r\n" + //
            "      12.83,\r\n" + //
            "      12.48,\r\n" + //
            "      12.5,\r\n" + //
            "      91866840,\r\n" + //
            "      1160509824\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230424,\r\n" + //
            "      12.5,\r\n" + //
            "      12.48,\r\n" + //
            "      12.5,\r\n" + //
            "      12.030000000000001,\r\n" + //
            "      12.1,\r\n" + //
            "      146767200,\r\n" + //
            "      1798134016\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230425,\r\n" + //
            "      12.1,\r\n" + //
            "      12.14,\r\n" + //
            "      12.370000000000001,\r\n" + //
            "      12.120000000000001,\r\n" + //
            "      12.280000000000001,\r\n" + //
            "      130190080,\r\n" + //
            "      1595320192\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230426,\r\n" + //
            "      12.280000000000001,\r\n" + //
            "      12.25,\r\n" + //
            "      12.25,\r\n" + //
            "      11.99,\r\n" + //
            "      12.120000000000001,\r\n" + //
            "      99126040,\r\n" + //
            "      1197555712\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230427,\r\n" + //
            "      12.120000000000001,\r\n" + //
            "      12.06,\r\n" + //
            "      12.35,\r\n" + //
            "      12,\r\n" + //
            "      12.26,\r\n" + //
            "      100409336,\r\n" + //
            "      1222755968\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230428,\r\n" + //
            "      12.26,\r\n" + //
            "      12.26,\r\n" + //
            "      12.780000000000001,\r\n" + //
            "      12.22,\r\n" + //
            "      12.55,\r\n" + //
            "      144525440,\r\n" + //
            "      1816868096\r\n" + //
            "    ],\r\n" + //
            "    [20230504, 12.55, 12.4, 12.83, 12.19, 12.73, 147826432, 1863146112],\r\n" + //
            "    [\r\n" + //
            "      20230505,\r\n" + //
            "      12.73,\r\n" + //
            "      12.780000000000001,\r\n" + //
            "      13.11,\r\n" + //
            "      12.75,\r\n" + //
            "      12.91,\r\n" + //
            "      176218864,\r\n" + //
            "      2283981056\r\n" + //
            "    ],\r\n" + //
            "    [20230508, 12.91, 12.94, 13.49, 12.84, 13.32, 263071856, 3478891520],\r\n" + //
            "    [20230509, 13.32, 13.4, 13.6, 13.13, 13.16, 242253440, 3238716416],\r\n" + //
            "    [20230510, 13.16, 13.17, 13.26, 12.8, 12.84, 123705336, 1600189952],\r\n" + //
            "    [\r\n" + //
            "      20230511,\r\n" + //
            "      12.84,\r\n" + //
            "      12.950000000000001,\r\n" + //
            "      13.120000000000001,\r\n" + //
            "      12.8,\r\n" + //
            "      12.85,\r\n" + //
            "      90375840,\r\n" + //
            "      1166479360\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230512,\r\n" + //
            "      12.85,\r\n" + //
            "      12.82,\r\n" + //
            "      12.870000000000001,\r\n" + //
            "      12.61,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      88560368,\r\n" + //
            "      1124579072\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230515,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      12.68,\r\n" + //
            "      12.85,\r\n" + //
            "      12.450000000000001,\r\n" + //
            "      12.83,\r\n" + //
            "      92832560,\r\n" + //
            "      1173804288\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230516,\r\n" + //
            "      12.83,\r\n" + //
            "      12.8,\r\n" + //
            "      12.92,\r\n" + //
            "      12.57,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      99830168,\r\n" + //
            "      1267712128\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230517,\r\n" + //
            "      12.620000000000001,\r\n" + //
            "      12.58,\r\n" + //
            "      12.64,\r\n" + //
            "      12.44,\r\n" + //
            "      12.49,\r\n" + //
            "      75462120,\r\n" + //
            "      945315200\r\n" + //
            "    ],\r\n" + //
            "    [20230518, 12.49, 12.57, 12.64, 12.43, 12.49, 68718688, 861347520],\r\n" + //
            "    [20230519, 12.49, 12.43, 12.44, 12.32, 12.34, 68841368, 851165568],\r\n" + //
            "    [\r\n" + //
            "      20230522,\r\n" + //
            "      12.34,\r\n" + //
            "      12.31,\r\n" + //
            "      12.450000000000001,\r\n" + //
            "      12.31,\r\n" + //
            "      12.38,\r\n" + //
            "      54932784,\r\n" + //
            "      679754880\r\n" + //
            "    ],\r\n" + //
            "    [20230523, 12.38, 12.38, 12.41, 12.21, 12.21, 69436432, 852871168],\r\n" + //
            "    [\r\n" + //
            "      20230524,\r\n" + //
            "      12.21,\r\n" + //
            "      12.200000000000001,\r\n" + //
            "      12.21,\r\n" + //
            "      12.01,\r\n" + //
            "      12.01,\r\n" + //
            "      82425088,\r\n" + //
            "      996600576\r\n" + //
            "    ],\r\n" + //
            "    [20230525, 12.01, 11.99, 12, 11.81, 11.93, 88274432, 1050002560],\r\n" + //
            "    [20230526, 11.93, 11.93, 12.13, 11.84, 12.1, 51142864, 613772928],\r\n" + //
            "    [\r\n" + //
            "      20230529,\r\n" + //
            "      12.1,\r\n" + //
            "      12.11,\r\n" + //
            "      12.13,\r\n" + //
            "      11.950000000000001,\r\n" + //
            "      11.98,\r\n" + //
            "      56607384,\r\n" + //
            "      680275584\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230530,\r\n" + //
            "      11.98,\r\n" + //
            "      11.98,\r\n" + //
            "      11.99,\r\n" + //
            "      11.8,\r\n" + //
            "      11.870000000000001,\r\n" + //
            "      76399696,\r\n" + //
            "      906316352\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230531,\r\n" + //
            "      11.870000000000001,\r\n" + //
            "      11.82,\r\n" + //
            "      11.84,\r\n" + //
            "      11.58,\r\n" + //
            "      11.6,\r\n" + //
            "      117958672,\r\n" + //
            "      1376758400\r\n" + //
            "    ],\r\n" + //
            "    [20230601, 11.6, 11.6, 11.68, 11.5, 11.59, 74302296, 861646464],\r\n" + //
            "    [20230602, 11.59, 11.68, 11.97, 11.64, 11.93, 122184256, 1446502656],\r\n" + //
            "    [20230605, 11.93, 11.88, 12, 11.82, 11.91, 52184620, 620531392],\r\n" + //
            "    [20230606, 11.91, 11.91, 12.09, 11.82, 11.84, 83327344, 997039296],\r\n" + //
            "    [20230607, 11.84, 11.89, 12.07, 11.88, 11.94, 64369784, 770386880],\r\n" + //
            "    [\r\n" + //
            "      20230608,\r\n" + //
            "      11.94,\r\n" + //
            "      11.96,\r\n" + //
            "      12.200000000000001,\r\n" + //
            "      11.86,\r\n" + //
            "      12.120000000000001,\r\n" + //
            "      86939712,\r\n" + //
            "      1048266240\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230609,\r\n" + //
            "      12.120000000000001,\r\n" + //
            "      12.06,\r\n" + //
            "      12.09,\r\n" + //
            "      11.85,\r\n" + //
            "      11.88,\r\n" + //
            "      131528480,\r\n" + //
            "      1566929280\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230612,\r\n" + //
            "      11.88,\r\n" + //
            "      11.82,\r\n" + //
            "      11.9,\r\n" + //
            "      11.76,\r\n" + //
            "      11.790000000000001,\r\n" + //
            "      75874704,\r\n" + //
            "      896015680\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230613,\r\n" + //
            "      11.790000000000001,\r\n" + //
            "      11.76,\r\n" + //
            "      11.84,\r\n" + //
            "      11.69,\r\n" + //
            "      11.77,\r\n" + //
            "      84998808,\r\n" + //
            "      1000183552\r\n" + //
            "    ],\r\n" + //
            "    [20230614, 11.77, 11.55, 11.73, 11.46, 11.47, 106920000, 1237376768],\r\n" + //
            "    [20230615, 11.47, 11.49, 11.63, 11.39, 11.61, 92530056, 1064567232],\r\n" + //
            "    [20230616, 11.61, 11.61, 11.67, 11.57, 11.63, 84203368, 978869312],\r\n" + //
            "    [\r\n" + //
            "      20230619,\r\n" + //
            "      11.63,\r\n" + //
            "      11.63,\r\n" + //
            "      11.63,\r\n" + //
            "      11.41,\r\n" + //
            "      11.450000000000001,\r\n" + //
            "      95399704,\r\n" + //
            "      1096351104\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230620,\r\n" + //
            "      11.450000000000001,\r\n" + //
            "      11.44,\r\n" + //
            "      11.46,\r\n" + //
            "      11.35,\r\n" + //
            "      11.36,\r\n" + //
            "      54455080,\r\n" + //
            "      620374336\r\n" + //
            "    ],\r\n" + //
            "    [20230621, 11.36, 11.36, 11.48, 11.34, 11.35, 61658296, 703681536],\r\n" + //
            "    [20230626, 11.35, 11.3, 11.3, 11.15, 11.18, 67657744, 757976000],\r\n" + //
            "    [\r\n" + //
            "      20230627,\r\n" + //
            "      11.18,\r\n" + //
            "      11.200000000000001,\r\n" + //
            "      11.32,\r\n" + //
            "      11.17,\r\n" + //
            "      11.28,\r\n" + //
            "      46170176,\r\n" + //
            "      519520672\r\n" + //
            "    ],\r\n" + //
            "    [20230628, 11.28, 11.28, 11.33, 11.22, 11.3, 36539644, 412039360],\r\n" + //
            "    [\r\n" + //
            "      20230629,\r\n" + //
            "      11.3,\r\n" + //
            "      11.290000000000001,\r\n" + //
            "      11.290000000000001,\r\n" + //
            "      11.17,\r\n" + //
            "      11.18,\r\n" + //
            "      48590632,\r\n" + //
            "      544534848\r\n" + //
            "    ],\r\n" + //
            "    [20230630, 11.18, 11.18, 11.31, 11.15, 11.23, 51905256, 583494656],\r\n" + //
            "    [20230703, 11.23, 11.24, 11.53, 11.23, 11.49, 88509072, 1009887424],\r\n" + //
            "    [20230704, 11.49, 11.46, 11.49, 11.32, 11.4, 61630056, 701885248],\r\n" + //
            "    [20230705, 11.4, 11.36, 11.4, 11.3, 11.34, 42348240, 479726272],\r\n" + //
            "    [20230706, 11.34, 11.3, 11.34, 11.21, 11.24, 59709592, 672396800],\r\n" + //
            "    [\r\n" + //
            "      20230707,\r\n" + //
            "      11.24,\r\n" + //
            "      11.200000000000001,\r\n" + //
            "      11.27,\r\n" + //
            "      11.18,\r\n" + //
            "      11.200000000000001,\r\n" + //
            "      48444084,\r\n" + //
            "      543212480\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230710,\r\n" + //
            "      11.200000000000001,\r\n" + //
            "      11.25,\r\n" + //
            "      11.28,\r\n" + //
            "      11.17,\r\n" + //
            "      11.200000000000001,\r\n" + //
            "      49588228,\r\n" + //
            "      556581568\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230711,\r\n" + //
            "      11.200000000000001,\r\n" + //
            "      11.22,\r\n" + //
            "      11.26,\r\n" + //
            "      11.19,\r\n" + //
            "      11.21,\r\n" + //
            "      57080908,\r\n" + //
            "      640131776\r\n" + //
            "    ],\r\n" + //
            "    [20230712, 11.21, 11.23, 11.36, 11.22, 11.24, 73608368, 830230848],\r\n" + //
            "    [20230713, 11.24, 11.32, 11.47, 11.27, 11.43, 112422976, 1281848320],\r\n" + //
            "    [20230714, 11.43, 11.43, 11.55, 11.4, 11.46, 71914696, 825295744],\r\n" + //
            "    [20230717, 11.46, 11.41, 11.41, 11.26, 11.31, 60834256, 687262912],\r\n" + //
            "    [\r\n" + //
            "      20230718,\r\n" + //
            "      11.31,\r\n" + //
            "      11.290000000000001,\r\n" + //
            "      11.32,\r\n" + //
            "      11.22,\r\n" + //
            "      11.25,\r\n" + //
            "      47196616,\r\n" + //
            "      531299776\r\n" + //
            "    ],\r\n" + //
            "    [20230719, 11.25, 11.23, 11.32, 11.23, 11.31, 38219596, 430771264],\r\n" + //
            "    [\r\n" + //
            "      20230720,\r\n" + //
            "      11.31,\r\n" + //
            "      11.33,\r\n" + //
            "      11.44,\r\n" + //
            "      11.290000000000001,\r\n" + //
            "      11.32,\r\n" + //
            "      55406956,\r\n" + //
            "      629696128\r\n" + //
            "    ],\r\n" + //
            "    [20230721, 11.32, 11.31, 11.39, 11.28, 11.34, 37710256, 427375936],\r\n" + //
            "    [20230724, 11.34, 11.33, 11.33, 11.24, 11.26, 42685216, 480713408],\r\n" + //
            "    [\r\n" + //
            "      20230725,\r\n" + //
            "      11.26,\r\n" + //
            "      11.450000000000001,\r\n" + //
            "      11.73,\r\n" + //
            "      11.44,\r\n" + //
            "      11.72,\r\n" + //
            "      203295824,\r\n" + //
            "      2358815232\r\n" + //
            "    ],\r\n" + //
            "    [20230726, 11.72, 11.65, 11.74, 11.56, 11.67, 75166272, 875260160],\r\n" + //
            "    [\r\n" + //
            "      20230727,\r\n" + //
            "      11.67,\r\n" + //
            "      11.68,\r\n" + //
            "      11.870000000000001,\r\n" + //
            "      11.65,\r\n" + //
            "      11.75,\r\n" + //
            "      111519584,\r\n" + //
            "      1314228352\r\n" + //
            "    ],\r\n" + //
            "    [20230728, 11.75, 11.69, 12.3, 11.67, 12.26, 234701344, 2839828224],\r\n" + //
            "    [20230731, 12.26, 12.3, 12.5, 12.23, 12.32, 185495232, 2288940288],\r\n" + //
            "    [\r\n" + //
            "      20230801,\r\n" + //
            "      12.32,\r\n" + //
            "      12.26,\r\n" + //
            "      12.370000000000001,\r\n" + //
            "      12.13,\r\n" + //
            "      12.16,\r\n" + //
            "      95773480,\r\n" + //
            "      1169570688\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230802,\r\n" + //
            "      12.16,\r\n" + //
            "      12.06,\r\n" + //
            "      12.24,\r\n" + //
            "      11.93,\r\n" + //
            "      12.030000000000001,\r\n" + //
            "      111590000,\r\n" + //
            "      1343864192\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230803,\r\n" + //
            "      12.030000000000001,\r\n" + //
            "      11.99,\r\n" + //
            "      12.370000000000001,\r\n" + //
            "      11.950000000000001,\r\n" + //
            "      12.33,\r\n" + //
            "      117584768,\r\n" + //
            "      1433255552\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230804,\r\n" + //
            "      12.33,\r\n" + //
            "      12.42,\r\n" + //
            "      12.530000000000001,\r\n" + //
            "      12.21,\r\n" + //
            "      12.3,\r\n" + //
            "      130313104,\r\n" + //
            "      1611435392\r\n" + //
            "    ],\r\n" + //
            "    [\r\n" + //
            "      20230807,\r\n" + //
            "      12.3,\r\n" + //
            "      12.21,\r\n" + //
            "      12.25,\r\n" + //
            "      12.120000000000001,\r\n" + //
            "      12.16,\r\n" + //
            "      64691328,\r\n" + //
            "      786506432\r\n" + //
            "    ],\r\n" + //
            "    [20230808, 12.16, 12.120000000000001, 12.21, 12, 12.1, 72570456, 877489216],\r\n" + //
            "    [\r\n" + //
            "      20230809,\r\n" + //
            "      12.1,\r\n" + //
            "      12.06,\r\n" + //
            "      12.200000000000001,\r\n" + //
            "      12.05,\r\n" + //
            "      12.17,\r\n" + //
            "      57760776,\r\n" + //
            "      702060800\r\n" + //
            "    ],\r\n" + //
            "    [20230810, 12.17, 12.15, 12.21, 12.06, 12.16, 47559452, 577123904],\r\n" + //
            "    [20230811, 12.16, 12.17, 12.27, 11.89, 11.89, 94353856, 1132867200],\r\n" + //
            "    [20230814, 11.89, 11.76, 11.78, 11.59, 11.67, 97592016, 1139185280],\r\n" + //
            "    [20230815, 11.67, 11.69, 11.8, 11.6, 11.73, 71281280, 834163008],\r\n" + //
            "    [20230816, 11.73, 11.67, 11.85, 11.61, 11.73, 57290436, 671706048],\r\n" + //
            "    [\r\n" + //
            "      20230817,\r\n" + //
            "      11.73,\r\n" + //
            "      11.67,\r\n" + //
            "      11.700000000000001,\r\n" + //
            "      11.46,\r\n" + //
            "      11.57,\r\n" + //
            "      96505776,\r\n" + //
            "      1116292608\r\n" + //
            "    ],\r\n" + //
            "    [20230818, 11.57, 11.58, 11.74, 11.53, 11.56, 659818, 767047296]\r\n" + //
            "  ]\r\n" + //
            "]";

    public static List<List<String>> datatList = new ArrayList<>();

    static {
        datatList = JSON.parseObject(dataJson, new TypeReference<List<List<String>>>() {
        });

        List<List<String>> datatList2 = JSON.parseObject(dataJson2, new TypeReference<List<List<String>>>() {
        });

        datatList.addAll(datatList2);
        System.out.println("日K数据长度：" + datatList.size());
    }

}
